MEGMILK SNOW BRAND Co., Ltd. 2270
TSE · Japan · Kurzlebige Konsumgüter
¥3.475,00-45,00 (-1,28 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.480,00 | -1,14 % | ¥3.495,00 | ¥3.510,00 | ¥3.475,00 | 36,80K |
| 2026-10-01 | ¥3.520,00 | +0,43 % | ¥3.480,00 | ¥3.555,00 | ¥3.470,00 | 186,70K |
| 2026-09-30 | ¥3.505,00 | -0,57 % | ¥3.505,00 | ¥3.525,00 | ¥3.475,00 | 213,00K |
| 2026-09-29 | ¥3.525,00 | -2,35 % | ¥3.610,00 | ¥3.610,00 | ¥3.505,00 |
| 202,80K |
| 2026-09-28 | ¥3.610,00 | -1,63 % | ¥3.670,00 | ¥3.675,00 | ¥3.595,00 | 179,10K |
| 2026-09-25 | ¥3.670,00 | +0,55 % | ¥3.685,00 | ¥3.690,00 | ¥3.660,00 | 103,60K |
| 2026-09-24 | ¥3.650,00 | -2,67 % | ¥3.680,00 | ¥3.745,00 | ¥3.645,00 | 223,70K |
| 2026-09-18 | ¥3.750,00 | -1,83 % | ¥3.795,00 | ¥3.795,00 | ¥3.730,00 | 223,20K |
| 2026-09-17 | ¥3.820,00 | +2,00 % | ¥3.775,00 | ¥3.830,00 | ¥3.775,00 | 111,90K |
| 2026-09-16 | ¥3.745,00 | +0,40 % | ¥3.750,00 | ¥3.805,00 | ¥3.740,00 | 143,60K |
| 2026-09-15 | ¥3.730,00 | -1,06 % | ¥3.765,00 | ¥3.795,00 | ¥3.730,00 | 134,00K |
| 2026-09-14 | ¥3.770,00 | +1,89 % | ¥3.765,00 | ¥3.785,00 | ¥3.725,00 | 160,20K |
| 2026-09-11 | ¥3.700,00 | 0,00 % | ¥3.655,00 | ¥3.720,00 | ¥3.640,00 | 128,30K |
| 2026-09-10 | ¥3.700,00 | -0,40 % | ¥3.695,00 | ¥3.710,00 | ¥3.665,00 | 125,50K |
| 2026-09-09 | ¥3.715,00 | -1,33 % | ¥3.770,00 | ¥3.785,00 | ¥3.695,00 | 111,60K |
| 2026-09-08 | ¥3.765,00 | +0,40 % | ¥3.740,00 | ¥3.795,00 | ¥3.715,00 | 111,30K |
| 2026-09-07 | ¥3.750,00 | -0,27 % | ¥3.745,00 | ¥3.795,00 | ¥3.715,00 | 138,20K |
| 2026-09-04 | ¥3.760,00 | -1,05 % | ¥3.820,00 | ¥3.820,00 | ¥3.740,00 | 135,20K |
| 2026-09-03 | ¥3.800,00 | -0,39 % | ¥3.805,00 | ¥3.830,00 | ¥3.785,00 | 116,10K |
| 2026-09-02 | ¥3.815,00 | +0,79 % | ¥3.805,00 | ¥3.855,00 | ¥3.795,00 | 248,60K |
| 2026-09-01 | ¥3.785,00 | +1,47 % | ¥3.765,00 | ¥3.820,00 | ¥3.765,00 | 140,60K |
| 2026-08-31 | ¥3.730,00 | -0,13 % | ¥3.740,00 | ¥3.770,00 | ¥3.725,00 | 248,70K |
| 2026-08-28 | ¥3.735,00 | +0,13 % | ¥3.690,00 | ¥3.745,00 | ¥3.685,00 | 122,30K |
| 2026-08-27 | ¥3.730,00 | +0,13 % | ¥3.730,00 | ¥3.770,00 | ¥3.705,00 | 130,50K |
| 2026-08-26 | ¥3.725,00 | +0,54 % | ¥3.705,00 | ¥3.750,00 | ¥3.705,00 | 120,00K |
| 2026-08-25 | ¥3.705,00 | +0,54 % | ¥3.725,00 | ¥3.740,00 | ¥3.690,00 | 118,00K |
| 2026-08-24 | ¥3.685,00 | +0,41 % | ¥3.670,00 | ¥3.710,00 | ¥3.655,00 | 108,60K |
| 2026-08-21 | ¥3.670,00 | +0,55 % | ¥3.665,00 | ¥3.680,00 | ¥3.645,00 | 96,60K |
| 2026-08-20 | ¥3.650,00 | -0,68 % | ¥3.720,00 | ¥3.735,00 | ¥3.640,00 | 144,90K |
| 2026-08-19 | ¥3.675,00 | +0,14 % | ¥3.700,00 | ¥3.725,00 | ¥3.645,00 | 135,20K |
| 2026-08-18 | ¥3.670,00 | -0,27 % | ¥3.670,00 | ¥3.705,00 | ¥3.605,00 | 153,90K |
| 2026-08-17 | ¥3.680,00 | +0,41 % | ¥3.700,00 | ¥3.710,00 | ¥3.660,00 | 138,80K |
| 2026-08-14 | ¥3.665,00 | +1,24 % | ¥3.625,00 | ¥3.685,00 | ¥3.610,00 | 240,80K |
| 2026-08-13 | ¥3.620,00 | +0,42 % | ¥3.630,00 | ¥3.645,00 | ¥3.585,00 | 243,00K |
| 2026-08-12 | ¥3.605,00 | +1,12 % | ¥3.605,00 | ¥3.615,00 | ¥3.545,00 | 312,60K |
| 2026-08-10 | ¥3.565,00 | -2,46 % | ¥3.590,00 | ¥3.635,00 | ¥3.550,00 | 200,70K |
| 2026-08-07 | ¥3.655,00 | -0,81 % | ¥3.670,00 | ¥3.875,00 | ¥3.590,00 | 439,40K |
| 2026-08-06 | ¥3.685,00 | +3,22 % | ¥3.570,00 | ¥3.690,00 | ¥3.560,00 | 262,00K |
| 2026-08-05 | ¥3.570,00 | -0,42 % | ¥3.565,00 | ¥3.590,00 | ¥3.520,00 | 287,60K |
| 2026-08-04 | ¥3.585,00 | -2,58 % | ¥3.655,00 | ¥3.655,00 | ¥3.570,00 | 143,70K |
| 2026-08-03 | ¥3.680,00 | -2,26 % | ¥3.765,00 | ¥3.830,00 | ¥3.625,00 | 203,80K |
| 2026-07-31 | ¥3.765,00 | -4,32 % | ¥3.850,00 | ¥3.880,00 | ¥3.755,00 | 211,50K |
| 2026-07-30 | ¥3.935,00 | -1,75 % | ¥3.990,00 | ¥4.000,00 | ¥3.910,00 | 223,80K |
| 2026-07-29 | ¥4.005,00 | +3,35 % | ¥3.895,00 | ¥4.040,00 | ¥3.855,00 | 233,60K |
| 2026-07-28 | ¥3.875,00 | +2,11 % | ¥3.830,00 | ¥3.890,00 | ¥3.800,00 | 180,70K |
| 2026-07-27 | ¥3.795,00 | 0,00 % | ¥3.800,00 | ¥3.840,00 | ¥3.780,00 | 164,50K |
| 2026-07-24 | ¥3.795,00 | +2,29 % | ¥3.705,00 | ¥3.795,00 | ¥3.680,00 | 157,20K |
| 2026-07-23 | ¥3.710,00 | -0,13 % | ¥3.710,00 | ¥3.725,00 | ¥3.685,00 | 97,60K |
| 2026-07-22 | ¥3.715,00 | +0,13 % | ¥3.700,00 | ¥3.730,00 | ¥3.670,00 | 128,60K |
| 2026-07-21 | ¥3.710,00 | +0,82 % | ¥3.725,00 | ¥3.760,00 | ¥3.690,00 | 189,40K |
| 2026-07-17 | ¥3.680,00 | +0,41 % | ¥3.700,00 | ¥3.730,00 | ¥3.655,00 | 205,70K |
| 2026-07-16 | ¥3.665,00 | -0,54 % | ¥3.685,00 | ¥3.710,00 | ¥3.645,00 | 179,10K |
| 2026-07-15 | ¥3.685,00 | -0,41 % | ¥3.710,00 | ¥3.730,00 | ¥3.660,00 | 133,80K |
| 2026-07-14 | ¥3.700,00 | +0,54 % | ¥3.730,00 | ¥3.755,00 | ¥3.685,00 | 127,40K |
| 2026-07-13 | ¥3.680,00 | +0,41 % | ¥3.735,00 | ¥3.745,00 | ¥3.675,00 | 166,40K |
| 2026-07-10 | ¥3.665,00 | -1,48 % | ¥3.720,00 | ¥3.725,00 | ¥3.635,00 | 280,30K |
| 2026-07-09 | ¥3.720,00 | -0,93 % | ¥3.800,00 | ¥3.805,00 | ¥3.720,00 | 236,40K |
| 2026-07-08 | ¥3.755,00 | +1,90 % | ¥3.715,00 | ¥3.760,00 | ¥3.685,00 | 285,10K |
| 2026-07-07 | ¥3.685,00 | 0,00 % | ¥3.675,00 | ¥3.710,00 | ¥3.665,00 | 146,10K |
| 2026-07-06 | ¥3.685,00 | +1,24 % | ¥3.650,00 | ¥3.685,00 | ¥3.635,00 | 145,10K |
| 2026-07-03 | ¥3.640,00 | -0,82 % | ¥3.690,00 | ¥3.725,00 | ¥3.635,00 | 162,70K |
| 2026-07-02 | ¥3.670,00 | +1,94 % | ¥3.625,00 | ¥3.685,00 | ¥3.625,00 | 188,60K |
| 2026-07-01 | ¥3.600,00 | -0,96 % | ¥3.610,00 | ¥3.635,00 | ¥3.580,00 | 218,30K |
| 2026-06-30 | ¥3.635,00 | -0,95 % | ¥3.665,00 | ¥3.690,00 | ¥3.610,00 | 232,80K |
| 2026-06-29 | ¥3.670,00 | -0,41 % | ¥3.655,00 | ¥3.700,00 | ¥3.630,00 | 292,90K |
| 2026-06-26 | ¥3.685,00 | +1,38 % | ¥3.670,00 | ¥3.710,00 | ¥3.665,00 | 349,00K |
| 2026-06-25 | ¥3.635,00 | -1,76 % | ¥3.720,00 | ¥3.725,00 | ¥3.635,00 | 353,10K |
| 2026-06-24 | ¥3.700,00 | -0,13 % | ¥3.720,00 | ¥3.725,00 | ¥3.675,00 | 233,30K |
| 2026-06-23 | ¥3.705,00 | +1,37 % | ¥3.640,00 | ¥3.745,00 | ¥3.640,00 | 215,70K |
| 2026-06-22 | ¥3.655,00 | +0,14 % | ¥3.655,00 | ¥3.685,00 | ¥3.630,00 | 172,70K |
| 2026-06-19 | ¥3.650,00 | -0,95 % | ¥3.705,00 | ¥3.740,00 | ¥3.650,00 | 460,30K |
| 2026-06-18 | ¥3.685,00 | +4,54 % | ¥3.525,00 | ¥3.735,00 | ¥3.525,00 | 539,20K |
| 2026-06-17 | ¥3.525,00 | -0,84 % | ¥3.570,00 | ¥3.600,00 | ¥3.525,00 | 187,30K |
| 2026-06-16 | ¥3.555,00 | -0,56 % | ¥3.570,00 | ¥3.575,00 | ¥3.515,00 | 194,50K |
| 2026-06-15 | ¥3.575,00 | -1,11 % | ¥3.635,00 | ¥3.650,00 | ¥3.570,00 | 217,40K |
| 2026-06-12 | ¥3.615,00 | -1,09 % | ¥3.645,00 | ¥3.705,00 | ¥3.600,00 | 244,90K |
| 2026-06-11 | ¥3.655,00 | -2,66 % | ¥3.795,00 | ¥3.800,00 | ¥3.655,00 | 299,60K |
| 2026-06-10 | ¥3.755,00 | +2,88 % | ¥3.680,00 | ¥3.825,00 | ¥3.660,00 | 423,20K |
| 2026-06-09 | ¥3.650,00 | +4,29 % | ¥3.570,00 | ¥3.810,00 | ¥3.540,00 | 647,50K |
| 2026-06-08 | ¥3.500,00 | +0,57 % | ¥3.490,00 | ¥3.545,00 | ¥3.475,00 | 166,20K |
| 2026-06-05 | ¥3.480,00 | +0,87 % | ¥3.460,00 | ¥3.495,00 | ¥3.450,00 | 141,20K |
| 2026-06-04 | ¥3.450,00 | -0,43 % | ¥3.470,00 | ¥3.515,00 | ¥3.445,00 | 213,70K |
| 2026-06-03 | ¥3.465,00 | +1,02 % | ¥3.430,00 | ¥3.480,00 | ¥3.430,00 | 190,50K |
| 2026-06-02 | ¥3.430,00 | -0,29 % | ¥3.425,00 | ¥3.490,00 | ¥3.365,00 | 223,90K |
| 2026-06-01 | ¥3.440,00 | -1,57 % | ¥3.455,00 | ¥3.460,00 | ¥3.405,00 | 197,30K |
| 2026-05-29 | ¥3.495,00 | +1,75 % | ¥3.435,00 | ¥3.510,00 | ¥3.435,00 | 403,30K |
| 2026-05-28 | ¥3.435,00 | +0,59 % | ¥3.415,00 | ¥3.470,00 | ¥3.415,00 | 230,40K |
| 2026-05-27 | ¥3.415,00 | +0,89 % | ¥3.365,00 | ¥3.415,00 | ¥3.360,00 | 168,40K |
| 2026-05-26 | ¥3.385,00 | +2,42 % | ¥3.320,00 | ¥3.395,00 | ¥3.300,00 | 272,20K |
| 2026-05-25 | ¥3.305,00 | -2,07 % | ¥3.390,00 | ¥3.400,00 | ¥3.275,00 | 296,10K |