Tokyo - Delayed Quote JPY

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

2,782.00
-48.00
(-1.70%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 15, 20252,800.002,868.002,776.002,782.002,782.00395,300
May 14, 20252,550.002,900.002,495.002,830.002,830.002,175,100
May 13, 20252,597.002,612.002,571.002,577.002,577.00147,900
May 12, 20252,594.002,602.002,567.002,592.002,592.00147,400
May 9, 20252,597.002,615.002,579.002,588.002,588.00177,700
May 8, 20252,577.002,589.002,553.002,586.002,586.00100,200
May 7, 20252,569.002,603.002,569.002,577.002,577.00128,600
May 2, 20252,590.002,595.002,554.002,584.002,584.00101,000
May 1, 20252,606.002,623.002,591.002,602.002,602.00100,300
Apr 30, 20252,618.002,647.002,606.002,625.002,625.00127,100
Apr 28, 20252,587.002,630.002,587.002,618.002,618.00117,800
Apr 25, 20252,600.002,616.002,583.002,596.002,596.0088,600
Apr 24, 20252,665.002,665.002,589.002,603.002,603.00176,800
Apr 23, 20252,681.002,697.002,663.002,674.002,674.00204,500
Apr 22, 20252,620.002,682.002,617.002,681.002,681.00227,000
Apr 21, 20252,648.002,657.002,607.002,656.002,656.00106,000
Apr 18, 20252,610.002,635.002,600.002,633.002,633.0069,200
Apr 17, 20252,611.002,611.002,590.002,590.002,590.0099,900
Apr 16, 20252,550.002,608.002,546.002,608.002,608.00160,100
Apr 15, 20252,574.002,574.002,548.002,552.002,552.0084,200
Apr 14, 20252,550.002,573.002,533.002,555.002,555.0094,800
Apr 11, 20252,556.002,564.002,504.002,525.002,525.00173,400
Apr 10, 20252,562.002,562.002,506.002,553.002,553.00134,400
Apr 9, 20252,483.002,504.002,453.002,491.002,491.00140,100
Apr 8, 20252,448.002,519.002,432.002,509.002,509.00229,200
Apr 7, 20252,430.002,464.002,395.002,398.002,398.00282,200
Apr 4, 20252,534.002,536.002,496.002,530.002,530.00188,500
Apr 3, 20252,505.002,557.002,505.002,557.002,557.00159,600
Apr 2, 20252,584.002,591.002,546.002,555.002,555.00111,800
Apr 1, 20252,570.002,610.002,501.002,585.002,585.00283,600
Mar 31, 20252,590.002,591.002,555.002,565.002,565.00220,100
Mar 28, 2025 20 Dividend
Mar 28, 20252,607.002,633.002,600.002,618.002,618.00177,700
Mar 27, 20252,694.002,717.002,687.002,709.002,689.00187,500
Mar 26, 20252,701.002,710.002,683.002,687.002,667.16113,700
Mar 25, 20252,680.002,702.002,674.002,702.002,682.0582,900
Mar 24, 20252,706.002,706.002,663.002,680.002,660.21156,400
Mar 21, 20252,699.002,715.002,676.002,705.002,685.03113,300
Mar 19, 20252,686.002,719.002,686.002,710.002,689.99104,000
Mar 18, 20252,671.002,694.002,658.002,693.002,673.12129,800
Mar 17, 20252,642.002,679.002,642.002,671.002,651.28106,100
Mar 14, 20252,619.002,662.002,619.002,642.002,622.49146,100
Mar 13, 20252,640.002,650.002,621.002,640.002,620.51132,900
Mar 12, 20252,600.002,656.002,589.002,651.002,631.43260,500
Mar 11, 20252,654.002,668.002,626.002,645.002,625.47121,600
Mar 10, 20252,679.002,689.002,648.002,654.002,634.41146,000
Mar 7, 20252,651.002,676.002,626.002,663.002,643.34132,100
Mar 6, 20252,623.002,663.002,616.002,653.002,633.41128,300
Mar 5, 20252,622.002,622.002,601.002,614.002,594.70132,400
Mar 4, 20252,605.002,613.002,586.002,596.002,576.83127,900
Mar 3, 20252,600.002,608.002,584.002,598.002,578.82132,700
Feb 28, 20252,540.002,578.002,524.002,578.002,558.97275,000
Feb 27, 20252,513.002,543.002,513.002,543.002,524.23171,000
Feb 26, 20252,559.002,560.002,506.002,526.002,507.35153,400
Feb 25, 20252,543.002,558.002,532.002,544.002,525.22139,100
Feb 21, 20252,550.002,586.002,541.002,550.002,531.17166,400
Feb 20, 20252,563.002,586.002,539.002,540.002,521.25182,300
Feb 19, 20252,554.002,613.002,551.002,564.002,545.07150,400
Feb 18, 20252,525.002,552.002,515.002,544.002,525.2298,500
Feb 17, 20252,540.002,546.002,512.002,525.002,506.36156,500
Feb 14, 20252,540.002,580.002,525.002,542.002,523.23242,600
Feb 13, 20252,580.002,635.002,500.002,525.002,506.36809,100
Feb 12, 20252,555.002,560.002,530.002,553.002,534.15163,400
Feb 10, 20252,546.002,557.002,531.002,532.002,513.31155,100
Feb 7, 20252,567.002,574.002,538.002,538.002,519.26160,400
Feb 6, 20252,535.002,568.002,531.002,567.002,548.05126,800
Feb 5, 20252,565.002,579.002,534.002,540.002,521.25132,500
Feb 4, 20252,607.002,633.002,561.002,561.002,542.09136,200
Feb 3, 20252,655.002,661.002,605.002,605.002,585.77179,400
Jan 31, 20252,672.002,679.002,647.002,662.002,642.35132,900
Jan 30, 20252,624.002,658.002,616.002,645.002,625.47124,600
Jan 29, 20252,627.002,634.002,618.002,619.002,599.6684,700
Jan 28, 20252,635.002,657.002,619.002,623.002,603.64124,000
Jan 27, 20252,600.002,712.002,600.002,619.002,599.66147,700
Jan 24, 20252,595.002,595.002,575.002,575.002,555.99108,400
Jan 23, 20252,550.002,573.002,541.002,564.002,545.07129,000
Jan 22, 20252,560.002,578.002,556.002,561.002,542.09121,300
Jan 21, 20252,606.002,621.002,568.002,568.002,549.04124,200
Jan 20, 20252,590.002,592.002,564.002,576.002,556.98167,000
Jan 17, 20252,586.002,611.002,555.002,586.002,566.91300,300
Jan 16, 20252,555.002,564.002,530.002,536.002,517.28158,300
Jan 15, 20252,564.002,579.002,552.002,561.002,542.09119,000
Jan 14, 20252,634.002,646.002,563.002,579.002,559.96121,200
Jan 10, 20252,625.002,658.002,623.002,629.002,609.59172,600
Jan 9, 20252,652.002,655.002,624.002,624.002,604.63201,300
Jan 8, 20252,694.002,694.002,661.002,661.002,641.35140,700
Jan 7, 20252,702.002,720.002,696.002,699.002,679.07120,200
Jan 6, 20252,767.002,772.002,697.002,702.002,682.05185,900
Dec 30, 20242,799.002,799.002,747.002,762.002,741.61101,500
Dec 27, 20242,767.002,780.002,759.002,773.002,752.5360,700
Dec 26, 20242,719.002,770.002,719.002,765.002,744.59155,200
Dec 25, 20242,729.002,734.002,702.002,727.002,706.8778,300
Dec 24, 20242,705.002,744.002,686.002,729.002,708.85110,000
Dec 23, 20242,710.002,743.002,703.002,726.002,705.8783,600
Dec 20, 20242,735.002,741.002,711.002,712.002,691.9894,300
Dec 19, 20242,702.002,740.002,702.002,724.002,703.8987,200
Dec 18, 20242,776.002,776.002,700.002,729.002,708.85111,200
Dec 17, 20242,774.002,807.002,770.002,773.002,752.53115,400
Dec 16, 20242,810.002,815.002,782.002,795.002,774.36102,700
Dec 13, 20242,760.002,800.002,760.002,796.002,775.36156,800
Dec 12, 20242,750.002,783.002,750.002,768.002,747.56166,300
Dec 11, 20242,730.002,743.002,722.002,734.002,713.8288,700
Dec 10, 20242,746.002,748.002,710.002,718.002,697.9365,400
Dec 9, 20242,735.002,750.002,723.002,730.002,709.84101,500
Dec 6, 20242,739.002,743.002,712.002,726.002,705.87109,500
Dec 5, 20242,745.002,750.002,706.002,723.002,702.90126,500
Dec 4, 20242,740.002,772.002,738.002,750.002,729.7082,200
Dec 3, 20242,750.002,790.002,747.002,754.002,733.67128,800
Dec 2, 20242,743.002,753.002,726.002,736.002,715.8082,400
Nov 29, 20242,749.002,753.002,718.002,742.002,721.76104,700
Nov 28, 20242,738.002,759.002,726.002,753.002,732.6899,700
Nov 27, 20242,733.002,744.002,680.002,704.002,684.04142,300
Nov 26, 20242,708.002,745.002,699.002,737.002,716.79114,900
Nov 25, 20242,740.002,746.002,704.002,706.002,686.02148,300
Nov 22, 20242,670.002,727.002,664.002,712.002,691.98144,800
Nov 21, 20242,752.002,764.002,675.002,678.002,658.23149,400
Nov 20, 20242,759.002,768.002,721.002,757.002,736.65138,700
Nov 19, 20242,729.002,773.002,726.002,760.002,739.62165,600
Nov 18, 20242,746.002,766.002,683.002,705.002,685.03245,600
Nov 15, 20242,574.002,834.002,558.002,779.002,758.48608,100
Nov 14, 20242,550.002,691.002,443.002,575.002,555.991,121,900
Nov 13, 20242,553.002,553.002,510.002,534.002,515.29147,600
Nov 12, 20242,535.002,564.002,531.002,554.002,535.14205,600
Nov 11, 20242,562.002,569.002,524.002,531.002,512.31139,800
Nov 8, 20242,630.002,637.002,562.002,565.002,546.06113,300
Nov 7, 20242,598.002,654.002,584.002,646.002,626.47243,000
Nov 6, 20242,586.002,608.002,549.002,566.002,547.06134,500
Nov 5, 20242,594.002,600.002,541.002,568.002,549.04105,800
Nov 1, 20242,618.002,635.002,582.002,587.002,567.9079,200
Oct 31, 20242,620.002,647.002,612.002,641.002,621.50119,400
Oct 30, 20242,620.002,648.002,610.002,624.002,604.63533,400
Oct 29, 20242,613.002,635.002,607.002,621.002,601.6595,900
Oct 28, 20242,608.002,624.002,587.002,600.002,580.8071,300
Oct 25, 20242,611.002,611.002,586.002,601.002,581.8079,400
Oct 24, 20242,600.002,622.002,580.002,603.002,583.78110,200
Oct 23, 20242,624.002,651.002,612.002,612.002,592.7296,500
Oct 22, 20242,622.002,649.002,614.002,647.002,627.46122,400
Oct 21, 20242,703.002,707.002,625.002,625.002,605.62131,300
Oct 18, 20242,737.002,737.002,686.002,686.002,666.1764,100
Oct 17, 20242,734.002,737.002,701.002,701.002,681.0673,800
Oct 16, 20242,720.002,760.002,706.002,735.002,714.8199,000
Oct 15, 20242,718.002,736.002,709.002,720.002,699.92127,900
Oct 11, 20242,721.002,723.002,701.002,701.002,681.0680,900
Oct 10, 20242,730.002,730.002,706.002,729.002,708.8583,000
Oct 9, 20242,737.002,769.002,719.002,731.002,710.84124,300
Oct 8, 20242,712.002,769.002,709.002,736.002,715.80174,600
Oct 7, 20242,737.002,737.002,697.002,715.002,694.96131,000
Oct 4, 20242,698.002,727.002,696.002,719.002,698.9372,000
Oct 3, 20242,710.002,717.002,685.002,685.002,665.1896,100
Oct 2, 20242,718.002,718.002,675.002,689.002,669.15133,400
Oct 1, 20242,722.002,735.002,699.002,706.002,686.02151,900
Sep 30, 20242,667.002,720.002,660.002,706.002,686.02201,000
Sep 27, 20242,730.002,739.002,704.002,717.002,696.94123,400
Sep 26, 20242,675.002,737.002,675.002,732.002,711.83183,100
Sep 25, 20242,670.002,690.002,647.002,671.002,651.28153,500
Sep 24, 20242,684.002,689.002,663.002,681.002,661.21211,500
Sep 20, 20242,669.002,694.002,643.002,661.002,641.35255,500
Sep 19, 20242,644.002,677.002,630.002,668.002,648.30148,700
Sep 18, 20242,622.002,641.002,613.002,641.002,621.50110,500
Sep 17, 20242,621.002,642.002,606.002,635.002,615.55152,100
Sep 13, 20242,639.002,648.002,591.002,592.002,572.86158,400
Sep 12, 20242,650.002,674.002,610.002,619.002,599.66134,500
Sep 11, 20242,710.002,710.002,596.002,622.002,602.64217,800
Sep 10, 20242,706.002,732.002,701.002,710.002,689.99158,400
Sep 9, 20242,683.002,721.002,660.002,689.002,669.15183,600
Sep 6, 20242,750.002,750.002,699.002,710.002,689.99122,500
Sep 5, 20242,658.002,741.002,646.002,713.002,692.97192,000
Sep 4, 20242,644.002,678.002,624.002,642.002,622.49164,000
Sep 3, 20242,667.002,675.002,651.002,659.002,639.37109,600
Sep 2, 20242,655.002,667.002,641.002,667.002,647.31113,000
Aug 30, 20242,650.002,666.002,636.002,644.002,624.48265,700
Aug 29, 20242,690.002,700.002,649.002,656.002,636.39119,100
Aug 28, 20242,675.002,688.002,651.002,688.002,668.16164,300
Aug 27, 20242,638.002,665.002,637.002,650.002,630.44119,800
Aug 26, 20242,660.002,684.002,612.002,634.002,614.55168,300
Aug 23, 20242,645.002,683.002,633.002,663.002,643.34146,700
Aug 22, 20242,605.002,635.002,599.002,635.002,615.55120,400
Aug 21, 20242,590.002,609.002,573.002,586.002,566.91207,800
Aug 20, 20242,606.002,625.002,600.002,615.002,595.69198,600
Aug 19, 20242,604.002,604.002,553.002,602.002,582.79208,700
Aug 16, 20242,620.002,625.002,585.002,610.002,590.73231,700
Aug 15, 20242,550.002,595.002,543.002,594.002,574.85169,800
Aug 14, 20242,541.002,594.002,540.002,559.002,540.11417,100
Aug 13, 20242,529.002,558.002,486.002,544.002,525.22470,900
Aug 9, 20242,666.002,739.002,540.002,577.002,557.97522,000
Aug 8, 20242,626.002,694.002,623.002,645.002,625.47250,700
Aug 7, 20242,602.002,663.002,584.002,600.002,580.80202,400
Aug 6, 20242,597.002,676.002,557.002,595.002,575.84256,000
Aug 5, 20242,634.002,696.002,540.002,584.002,564.92473,600
Aug 2, 20242,736.002,736.002,673.002,675.002,655.25176,900
Aug 1, 20242,844.002,844.002,778.002,793.002,772.38203,200
Jul 31, 20242,785.002,867.002,785.002,862.002,840.87137,200
Jul 30, 20242,820.002,828.002,783.002,783.002,762.4599,600
Jul 29, 20242,820.002,839.002,784.002,814.002,793.22163,700
Jul 26, 20242,808.002,810.002,745.002,772.002,751.53132,900
Jul 25, 20242,790.002,799.002,748.002,799.002,778.34226,000
Jul 24, 20242,842.002,855.002,783.002,796.002,775.36189,000
Jul 23, 20242,820.002,843.002,808.002,830.002,809.11194,700
Jul 22, 20242,829.002,837.002,793.002,815.002,794.22273,500
Jul 19, 20242,800.002,810.002,751.002,789.002,768.41149,200
Jul 18, 20242,729.002,810.002,725.002,806.002,785.28249,700
Jul 17, 20242,720.002,730.002,696.002,721.002,700.91132,800
Jul 16, 20242,715.002,737.002,684.002,684.002,664.18124,300
Jul 12, 20242,699.002,711.002,669.002,693.002,673.12144,500
Jul 11, 20242,712.002,722.002,699.002,699.002,679.07104,600
Jul 10, 20242,690.002,708.002,675.002,693.002,673.12136,700
Jul 9, 20242,690.002,710.002,673.002,701.002,681.06331,800
Jul 8, 20242,629.002,686.002,628.002,686.002,666.17250,700
Jul 5, 20242,660.002,663.002,624.002,628.002,608.6095,800
Jul 4, 20242,694.002,710.002,640.002,640.002,620.51112,600
Jul 3, 20242,700.002,730.002,680.002,694.002,674.11236,900
Jul 2, 20242,645.002,684.002,627.002,675.002,655.25286,600
Jul 1, 20242,634.002,660.002,624.002,645.002,625.47242,200
Jun 28, 20242,608.002,624.002,585.002,601.002,581.80131,000
Jun 27, 20242,628.002,648.002,610.002,611.002,591.72180,900
Jun 26, 20242,617.002,629.002,598.002,610.002,590.73205,800
Jun 25, 20242,520.002,614.002,513.002,614.002,594.70378,200
Jun 24, 20242,530.002,531.002,491.002,508.002,489.48184,000
Jun 21, 20242,540.002,557.002,535.002,539.002,520.26239,200
Jun 20, 20242,519.002,540.002,518.002,535.002,516.28261,700
Jun 19, 20242,482.002,530.002,480.002,528.002,509.34148,100
Jun 18, 20242,481.002,501.002,464.002,482.002,463.68177,900
Jun 17, 20242,472.002,480.002,451.002,478.002,459.71135,900
Jun 14, 20242,468.002,517.002,463.002,490.002,471.62161,000
Jun 13, 20242,507.002,510.002,475.002,478.002,459.71164,700
Jun 12, 20242,512.002,538.002,507.002,507.002,488.49185,100
Jun 11, 20242,539.002,560.002,515.002,527.002,508.34135,400
Jun 10, 20242,523.002,545.002,523.002,544.002,525.22116,000
Jun 7, 20242,502.002,530.002,491.002,523.002,504.37212,200
Jun 6, 20242,500.002,513.002,489.002,501.002,482.5477,800
Jun 5, 20242,501.002,522.002,489.002,505.002,486.5197,800
Jun 4, 20242,531.002,539.002,510.002,522.002,503.38142,900
Jun 3, 20242,554.002,564.002,540.002,540.002,521.25100,100
May 31, 20242,521.002,548.002,512.002,541.002,522.24176,400
May 30, 20242,479.002,519.002,477.002,518.002,499.41119,400
May 29, 20242,514.002,539.002,491.002,497.002,478.57153,200
May 28, 20242,595.002,595.002,510.002,517.002,498.42172,800
May 27, 20242,573.002,599.002,544.002,599.002,579.81173,900
May 24, 20242,550.002,576.002,550.002,562.002,543.09138,000
May 23, 20242,559.002,584.002,532.002,574.002,555.00147,700
May 22, 20242,549.002,602.002,541.002,559.002,540.11240,600
May 21, 20242,503.002,589.002,502.002,535.002,516.28340,000
May 20, 20242,488.002,513.002,482.002,486.002,467.65194,100
May 17, 20242,482.002,510.002,479.002,479.002,460.70179,000
May 16, 20242,502.002,517.002,477.002,499.002,480.55160,900
May 15, 20242,480.002,569.002,441.002,509.002,490.48447,900