MEGMILK SNOW BRAND Co.,Ltd. (2270.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2270.T Historical Return
If you invested ¥1000 in MEGMILK SNOW BRAND Co.,Ltd. (2270.T) 10 years ago, it would be worth ¥1,171.66 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,802.46, while ¥1000 invested 1 year ago would be worth ¥1,255.98. This corresponds to total returns of 17.17%, 80.25%, 25.6%, respectively, with annualized returns of 1.6%, 12.51%, 25.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2270.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3,495 | 3,495 | 3,495 | 3,510 | 3,475 | 148,900 |
| October 01, 2026 | 3,480 | 3,520 | 3,520 | 3,555 | 3,470 | 186,700 |
| September 30, 2026 | 3,505 | 3,505 | 3,505 | 3,525 | 3,475 | 213,000 |
| September 29, 2026 | 3,610 | 3,525 | 3,525 | 3,610 | 3,505 | 202,800 |
| September 28, 2026 | 3,670 | 3,610 | 3,610 | 3,675 | 3,595 | 179,100 |
| September 25, 2026 | 3,685 | 3,670 | 3,670 | 3,690 | 3,660 | 103,600 |
| September 24, 2026 | 3,680 | 3,650 | 3,650 | 3,745 | 3,645 | 223,700 |
| September 18, 2026 | 3,795 | 3,750 | 3,750 | 3,795 | 3,730 | 223,200 |
| September 17, 2026 | 3,775 | 3,820 | 3,820 | 3,830 | 3,775 | 111,900 |
| September 16, 2026 | 3,750 | 3,745 | 3,745 | 3,805 | 3,740 | 143,600 |
| September 15, 2026 | 3,765 | 3,730 | 3,730 | 3,795 | 3,730 | 134,000 |
| September 11, 2026 | 3,655 | 3,700 | 3,700 | 3,720 | 3,640 | 128,300 |
| September 10, 2026 | 3,695 | 3,700 | 3,700 | 3,710 | 3,665 | 125,500 |
| September 09, 2026 | 3,770 | 3,715 | 3,715 | 3,785 | 3,695 | 111,600 |
| September 08, 2026 | 3,740 | 3,765 | 3,765 | 3,795 | 3,715 | 111,300 |
| September 07, 2026 | 3,745 | 3,750 | 3,750 | 3,795 | 3,715 | 138,200 |
| September 04, 2026 | 3,820 | 3,760 | 3,760 | 3,820 | 3,740 | 135,200 |
| September 03, 2026 | 3,805 | 3,800 | 3,800 | 3,830 | 3,785 | 116,100 |
| September 02, 2026 | 3,805 | 3,815 | 3,815 | 3,855 | 3,795 | 248,600 |
| September 01, 2026 | 3,765 | 3,785 | 3,785 | 3,820 | 3,765 | 140,600 |
| August 31, 2026 | 3,740 | 3,730 | 3,730 | 3,770 | 3,725 | 248,700 |
| August 28, 2026 | 3,690 | 3,735 | 3,735 | 3,745 | 3,685 | 122,300 |
| August 27, 2026 | 3,730 | 3,730 | 3,730 | 3,770 | 3,705 | 130,500 |
| August 26, 2026 | 3,705 | 3,725 | 3,725 | 3,750 | 3,705 | 120,000 |
| August 25, 2026 | 3,725 | 3,705 | 3,705 | 3,740 | 3,690 | 118,000 |
| August 24, 2026 | 3,670 | 3,685 | 3,685 | 3,710 | 3,655 | 108,600 |
| August 21, 2026 | 3,665 | 3,670 | 3,670 | 3,680 | 3,645 | 96,600 |
| August 20, 2026 | 3,720 | 3,650 | 3,650 | 3,735 | 3,640 | 144,900 |
| August 19, 2026 | 3,700 | 3,675 | 3,675 | 3,725 | 3,645 | 135,200 |
| August 18, 2026 | 3,670 | 3,670 | 3,670 | 3,705 | 3,605 | 153,900 |
| August 17, 2026 | 3,700 | 3,680 | 3,680 | 3,710 | 3,660 | 138,800 |
| August 14, 2026 | 3,625 | 3,665 | 3,665 | 3,685 | 3,610 | 240,800 |
| August 13, 2026 | 3,630 | 3,620 | 3,620 | 3,645 | 3,585 | 243,000 |
| August 12, 2026 | 3,605 | 3,605 | 3,605 | 3,615 | 3,545 | 312,600 |
| August 10, 2026 | 3,590 | 3,565 | 3,565 | 3,635 | 3,550 | 200,700 |
| August 07, 2026 | 3,670 | 3,655 | 3,655 | 3,875 | 3,590 | 439,400 |
| August 06, 2026 | 3,570 | 3,685 | 3,685 | 3,690 | 3,560 | 262,000 |
| August 05, 2026 | 3,565 | 3,570 | 3,570 | 3,590 | 3,520 | 287,600 |
| August 04, 2026 | 3,655 | 3,585 | 3,585 | 3,655 | 3,570 | 143,700 |
| August 03, 2026 | 3,765 | 3,680 | 3,680 | 3,830 | 3,625 | 203,800 |
| July 31, 2026 | 3,850 | 3,765 | 3,765 | 3,880 | 3,755 | 211,500 |
| July 30, 2026 | 3,990 | 3,935 | 3,935 | 4,000 | 3,910 | 223,800 |
| July 29, 2026 | 3,895 | 4,005 | 4,005 | 4,040 | 3,855 | 233,600 |
| July 28, 2026 | 3,830 | 3,875 | 3,875 | 3,890 | 3,800 | 180,700 |
| July 27, 2026 | 3,800 | 3,795 | 3,795 | 3,840 | 3,780 | 164,500 |
| July 23, 2026 | 3,710 | 3,710 | 3,710 | 3,725 | 3,685 | 97,600 |
| July 22, 2026 | 3,700 | 3,715 | 3,715 | 3,730 | 3,670 | 128,600 |
| July 21, 2026 | 3,725 | 3,710 | 3,710 | 3,760 | 3,690 | 189,400 |
| July 17, 2026 | 3,700 | 3,680 | 3,680 | 3,730 | 3,655 | 205,700 |
| July 16, 2026 | 3,685 | 3,665 | 3,665 | 3,710 | 3,645 | 179,100 |
| July 15, 2026 | 3,710 | 3,685 | 3,685 | 3,730 | 3,660 | 133,800 |
| July 14, 2026 | 3,730 | 3,700 | 3,700 | 3,755 | 3,685 | 127,400 |
| July 13, 2026 | 3,735 | 3,680 | 3,680 | 3,745 | 3,675 | 166,400 |
| July 10, 2026 | 3,720 | 3,665 | 3,665 | 3,725 | 3,635 | 280,300 |
| July 09, 2026 | 3,800 | 3,720 | 3,720 | 3,805 | 3,720 | 236,400 |
| July 08, 2026 | 3,715 | 3,755 | 3,755 | 3,760 | 3,685 | 285,100 |
| July 07, 2026 | 3,675 | 3,685 | 3,685 | 3,710 | 3,665 | 146,100 |
| July 06, 2026 | 3,650 | 3,685 | 3,685 | 3,685 | 3,635 | 145,100 |
| July 03, 2026 | 3,690 | 3,640 | 3,640 | 3,725 | 3,635 | 162,700 |
| July 02, 2026 | 3,625 | 3,670 | 3,670 | 3,685 | 3,625 | 188,600 |
AD
