MEGMILK SNOW BRAND Co.,Ltd. - 2270.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,010	3,010	3,010	3,020	2,996	96,800
December 03, 2025	3,025	3,015	3,015	3,035	2,991	115,900
December 02, 2025	3,045	3,050	3,050	3,060	3,025	110,200
December 01, 2025	3,055	3,045	3,045	3,080	3,025	132,800
November 28, 2025	3,045	3,060	3,060	3,095	3,045	166,000
November 27, 2025	3,070	3,045	3,045	3,085	3,035	103,400
November 26, 2025	3,000	3,080	3,080	3,080	2,999	159,100
November 25, 2025	3,030	3,010	3,010	3,035	3,010	92,000
November 21, 2025	2,994	3,035	3,035	3,050	2,988	203,200
November 20, 2025	2,977	2,954	2,954	2,985	2,952	194,800
November 19, 2025	2,986	2,977	2,977	3,000	2,965	232,800
November 18, 2025	2,967	2,988	2,988	2,994	2,960	231,700
November 17, 2025	2,930	2,993	2,993	3,020	2,916	274,500
November 14, 2025	2,967	2,952	2,952	3,050	2,909	706,800
November 13, 2025	2,926	2,950	2,950	2,966	2,924	188,700
November 12, 2025	2,917	2,924	2,924	2,955	2,903	182,500
November 11, 2025	2,869	2,889	2,889	2,906	2,850	118,300
November 10, 2025	2,887	2,869	2,869	2,887	2,852	121,500
November 07, 2025	2,839	2,867	2,867	2,867	2,838	101,300
November 06, 2025	2,833	2,828	2,828	2,849	2,821	100,500
November 05, 2025	2,834	2,834	2,834	2,848	2,808	119,800
November 04, 2025	2,796	2,818	2,818	2,839	2,790	180,900
October 31, 2025	2,848	2,824	2,824	2,850	2,821	167,400
October 30, 2025	2,810	2,827	2,827	2,828	2,791	194,500
October 29, 2025	2,894	2,810	2,810	2,894	2,810	178,200
October 28, 2025	2,948	2,898	2,898	2,948	2,896	118,000
October 27, 2025	2,950	2,960	2,960	2,971	2,942	138,600
October 24, 2025	2,973	2,947	2,947	2,978	2,947	123,100
October 23, 2025	2,941	2,973	2,973	2,973	2,934	118,200
October 22, 2025	2,920	2,931	2,931	2,940	2,907	173,400
October 21, 2025	2,953	2,928	2,928	2,955	2,921	125,000
October 20, 2025	2,952	2,970	2,970	2,980	2,948	162,700
October 17, 2025	2,875	2,931	2,931	2,938	2,874	146,200
October 16, 2025	2,902	2,874	2,874	2,914	2,866	116,300
October 15, 2025	2,898	2,902	2,902	2,916	2,885	223,700
October 14, 2025	2,829	2,864	2,864	2,876	2,820	135,500
October 10, 2025	2,846	2,867	2,867	2,867	2,825	144,200
October 09, 2025	2,890	2,868	2,868	2,890	2,856	113,000
October 08, 2025	2,924	2,891	2,891	2,943	2,891	134,000
October 07, 2025	2,866	2,895	2,895	2,903	2,866	145,600
October 06, 2025	2,898	2,866	2,866	2,898	2,855	143,800
October 03, 2025	2,879	2,851	2,851	2,886	2,846	197,000
October 02, 2025	2,935	2,879	2,879	2,946	2,855	146,800
October 01, 2025	2,961	2,943	2,943	2,965	2,916	157,100
September 30, 2025	2,959	2,961	2,961	2,968	2,934	139,000
September 29, 2025	3,030	2,967	2,967	3,030	2,961	145,100
September 26, 2025	3,005	3,030	3,030	3,030	2,997	201,000
September 25, 2025	3,030	2,997	2,997	3,030	2,985	222,600
September 24, 2025	3,030	3,030	3,030	3,045	3,005	162,400
September 22, 2025	3,035	3,030	3,030	3,050	3,015	147,100
September 19, 2025	3,050	3,050	3,050	3,065	3,020	331,000
September 18, 2025	3,075	3,065	3,065	3,075	3,035	150,600
September 17, 2025	3,075	3,065	3,065	3,075	3,035	200,800
September 16, 2025	3,050	3,060	3,060	3,095	3,015	200,800
September 12, 2025	2,990	2,982	2,982	3,015	2,975	180,100
September 11, 2025	2,990	2,982	2,982	3,015	2,975	180,100
September 10, 2025	2,998	2,975	2,975	2,999	2,974	158,200
September 09, 2025	3,020	2,996	2,996	3,050	2,996	208,900
September 08, 2025	3,020	3,030	3,030	3,045	3,005	138,200
September 05, 2025	2,990	3,020	3,020	3,060	2,972	314,500

MEGMILK SNOW BRAND Co.,Ltd. (2270.T) JPX