MEGMILK SNOW BRAND Co., Ltd. 2270
TSE · Japan · Consumer Non-Durables
¥3,500.00-20.00 (-0.57%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,510.00 | -0.28% | ¥3,495.00 | ¥3,510.00 | ¥3,485.00 | 14.20K |
| 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 |