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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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