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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,990	3,020	3,020	3,060	2,972	314,500
September 04, 2025	2,923	2,966	2,966	2,966	2,905	227,800
September 03, 2025	2,901	2,923	2,923	2,924	2,898	204,000
September 02, 2025	2,880	2,898	2,898	2,912	2,871	181,300
September 01, 2025	2,851	2,880	2,880	2,893	2,838	209,500
August 29, 2025	2,895	2,838	2,838	2,896	2,838	285,000
August 28, 2025	2,932	2,920	2,920	2,940	2,900	160,000
August 27, 2025	2,915	2,937	2,937	2,942	2,893	254,100
August 26, 2025	2,934	2,915	2,915	2,934	2,898	224,200
August 25, 2025	2,970	2,934	2,934	2,981	2,915	230,000
August 22, 2025	2,965	2,983	2,983	2,995	2,954	364,700
August 21, 2025	2,896	2,938	2,938	2,947	2,881	419,300
August 20, 2025	2,820	2,867	2,867	2,885	2,813	455,800
August 19, 2025	2,740	2,786	2,786	2,787	2,739	258,800
August 18, 2025	2,740	2,738	2,738	2,769	2,732	226,300
August 15, 2025	2,769	2,741	2,741	2,778	2,724	368,900
August 14, 2025	2,785	2,769	2,769	2,796	2,758	243,600
August 13, 2025	2,787	2,770	2,770	2,793	2,744	289,300
August 12, 2025	2,822	2,787	2,787	2,840	2,776	562,700
August 08, 2025	2,965	2,808	2,808	2,985	2,766	767,400
August 07, 2025	2,919	2,947	2,947	2,963	2,905	206,900
August 06, 2025	2,931	2,918	2,918	2,940	2,913	187,600
August 05, 2025	2,900	2,911	2,911	2,932	2,890	158,700
August 04, 2025	2,870	2,890	2,890	2,906	2,865	170,900
August 01, 2025	2,868	2,909	2,909	2,923	2,868	221,800
July 31, 2025	2,829	2,858	2,858	2,860	2,829	176,500
July 30, 2025	2,800	2,821	2,821	2,826	2,786	141,400
July 29, 2025	2,830	2,819	2,819	2,843	2,813	190,700
July 28, 2025	2,832	2,842	2,842	2,866	2,829	203,500
July 25, 2025	2,824	2,832	2,832	2,856	2,817	242,800
July 24, 2025	2,779	2,811	2,811	2,811	2,779	211,600
July 23, 2025	2,738	2,764	2,764	2,780	2,738	293,600
July 22, 2025	2,751	2,738	2,738	2,789	2,738	160,100
July 18, 2025	2,754	2,751	2,751	2,762	2,743	168,400
July 17, 2025	2,750	2,754	2,754	2,766	2,742	117,600
July 16, 2025	2,776	2,758	2,758	2,796	2,758	159,100
July 15, 2025	2,766	2,791	2,791	2,805	2,766	235,200
July 14, 2025	2,759	2,769	2,769	2,824	2,759	297,100
July 11, 2025	2,738	2,728	2,728	2,754	2,723	99,300
July 10, 2025	2,735	2,718	2,718	2,743	2,710	168,200
July 09, 2025	2,739	2,735	2,735	2,747	2,725	147,200
July 08, 2025	2,749	2,735	2,735	2,759	2,719	244,100
July 07, 2025	2,770	2,758	2,758	2,789	2,757	91,000
July 04, 2025	2,774	2,773	2,773	2,783	2,768	82,400
July 03, 2025	2,799	2,774	2,774	2,808	2,756	162,600
July 02, 2025	2,763	2,799	2,799	2,810	2,756	288,000
July 01, 2025	2,740	2,756	2,756	2,762	2,739	173,200
June 30, 2025	2,707	2,730	2,730	2,743	2,705	203,400
June 27, 2025	2,710	2,702	2,702	2,714	2,687	146,800
June 26, 2025	2,683	2,707	2,707	2,707	2,679	165,100
June 25, 2025	2,687	2,690	2,690	2,699	2,657	206,100
June 24, 2025	2,734	2,687	2,687	2,734	2,681	174,100
June 23, 2025	2,710	2,714	2,714	2,728	2,700	169,400
June 20, 2025	2,725	2,718	2,718	2,734	2,713	471,400
June 19, 2025	2,731	2,729	2,729	2,739	2,709	94,700
June 18, 2025	2,744	2,732	2,732	2,748	2,727	119,200
June 17, 2025	2,774	2,760	2,760	2,787	2,751	179,800
June 16, 2025	2,750	2,774	2,774	2,783	2,740	221,400
June 13, 2025	2,715	2,727	2,727	2,749	2,693	331,000
June 12, 2025	2,695	2,705	2,705	2,712	2,692	184,900

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