kabutan

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

2270
TSE Prime
MEGMILK SNOW BRAND Co.,Ltd.
3,245
JPY
+5
(+0.15%)
Mar 16, 10:18 am JST
20.35
USD
Mar 15, 9:18 pm EDT
Result
PTS
outside of trading hours
3,248.5
Mar 16, 10:13 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 13, 2026
3,600 JPY
52 Week Low Apr 7, 2025
2,395 JPY
Yearly High Feb 13, 2026
3,600 JPY
Yearly Low Apr 7, 2025
2,395 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 3,245 3,270 3,205 3,245 +5 +0.15% 56,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 3,055 3,080 2,966 2,996 -64 -2.09% 591,600
Nov 28, 2025 3,030 3,095 2,999 3,060 +25 +0.82% 520,500
Nov 21, 2025 2,930 3,050 2,916 3,035 +83 +2.81% 1,137,000
Nov 14, 2025 2,887 3,050 2,850 2,952 +85 +2.96% 1,317,800
Nov 7, 2025 2,796 2,867 2,790 2,867 +43 +1.52% 502,500
Oct 31, 2025 2,950 2,971 2,791 2,824 -123 -4.17% 796,700