kabutan

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

2270
TSE Prime
MEGMILK SNOW BRAND Co.,Ltd.
3,175
JPY
-20
(-0.63%)
Apr 30, 11:28 am JST
19.80
USD
Apr 29, 10:28 pm EDT
Result
PTS
outside of trading hours
3,179.5
Apr 30, 11:29 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,140 3,205 3,120 3,175 +5 +0.16% 773,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,315 3,315 3,130 3,170 -140 -4.23% 716,400
Apr 17, 2026 3,280 3,325 3,240 3,310 +20 +0.61% 744,800
Apr 10, 2026 3,300 3,375 3,275 3,290 -5 -0.15% 868,700
Apr 3, 2026 3,155 3,325 3,130 3,295 -30 -0.90% 878,600
Mar 27, 2026 3,210 3,360 3,145 3,325 +110 +3.42% 1,154,000
Mar 19, 2026 3,245 3,305 3,200 3,215 -25 -0.77% 731,800
Mar 13, 2026 3,205 3,360 3,190 3,240 -75 -2.26% 937,600
Mar 6, 2026 3,450 3,520 3,280 3,315 -185 -5.29% 1,473,600
Feb 27, 2026 3,500 3,550 3,415 3,500 +25 +0.72% 854,700
Feb 20, 2026 3,465 3,560 3,435 3,475 +15 +0.43% 869,800
Feb 13, 2026 3,490 3,600 3,335 3,460 -10 -0.29% 1,447,000
Feb 6, 2026 3,415 3,490 3,380 3,470 +115 +3.43% 922,400
Jan 30, 2026 3,420 3,455 3,310 3,355 -95 -2.75% 675,000
Jan 23, 2026 3,375 3,555 3,375 3,450 +105 +3.14% 1,297,000
Jan 16, 2026 3,345 3,360 3,285 3,345 +5 +0.15% 845,000
Jan 9, 2026 3,205 3,355 3,200 3,340 +105 +3.25% 644,000
Dec 30, 2025 3,225 3,255 3,205 3,235 -20 -0.61% 200,400
Dec 26, 2025 3,270 3,280 3,195 3,255 -5 -0.15% 477,000
Dec 19, 2025 3,095 3,290 3,075 3,260 +190 +6.19% 1,040,500
Dec 12, 2025 3,005 3,130 3,005 3,070 +74 +2.47% 666,100