kabutan

MEGMILK SNOW BRAND Co.,Ltd.(2270) Historical

2270
TSE Prime
MEGMILK SNOW BRAND Co.,Ltd.
3,175
JPY
-20
(-0.63%)
Apr 30, 10:26 am JST
19.81
USD
Apr 29, 9:26 pm EDT
Result
PTS
outside of trading hours
3,173.5
Apr 30, 10:29 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 13, 2026
3,600 JPY
52 Week Low May 14, 2025
2,495 JPY
Yearly High Feb 13, 2026
3,600 JPY
Yearly Low Apr 27, 2026
3,120 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,160 3,205 3,150 3,175 -20 -0.63% 62,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,130 3,195 3,130 3,195 +50 +1.59% 536,800
Apr 27, 2026 3,140 3,160 3,120 3,145 -25 -0.79% 162,400
Apr 24, 2026 3,180 3,195 3,150 3,170 +5 +0.16% 114,500
Apr 23, 2026 3,130 3,170 3,130 3,165 +10 +0.32% 151,300
Apr 22, 2026 3,240 3,240 3,140 3,155 -90 -2.77% 158,700
Apr 21, 2026 3,290 3,310 3,245 3,245 -35 -1.07% 148,400
Apr 20, 2026 3,315 3,315 3,260 3,280 -30 -0.91% 143,500
Apr 17, 2026 3,275 3,325 3,275 3,310 +15 +0.46% 151,800
Apr 16, 2026 3,285 3,310 3,270 3,295 +20 +0.61% 145,200
Apr 15, 2026 3,275 3,290 3,250 3,275 +30 +0.92% 145,000
Apr 14, 2026 3,270 3,310 3,240 3,245 -55 -1.67% 147,200
Apr 13, 2026 3,280 3,310 3,270 3,300 +10 +0.30% 155,600
Apr 10, 2026 3,315 3,345 3,280 3,290 -15 -0.45% 191,400
Apr 9, 2026 3,330 3,375 3,300 3,305 -20 -0.60% 187,800
Apr 8, 2026 3,345 3,350 3,310 3,325 +20 +0.61% 200,800
Apr 7, 2026 3,310 3,335 3,285 3,305 +30 +0.92% 158,300
Apr 6, 2026 3,300 3,310 3,275 3,275 -20 -0.61% 130,400
Apr 3, 2026 3,270 3,305 3,255 3,295 +5 +0.15% 107,000
Apr 2, 2026 3,305 3,325 3,285 3,290 -10 -0.30% 180,800
Apr 1, 2026 3,270 3,300 3,265 3,300 +60 +1.85% 178,100