MEGMILK SNOW BRAND CO.LTD - Price History
Monthly price history for 2270.T (MEGMILK SNOW BRAND CO.LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,479 | ¥2,479 |
| April 2024 | ¥2,546 | ¥2,546 |
| March 2024 | ¥2,721 | ¥2,721 |
| February 2024 | ¥2,184 | ¥2,249 |
| January 2024 | ¥2,250 | ¥2,317 |
| December 2023 | ¥2,053 | ¥2,114 |
| November 2023 | ¥2,101 | ¥2,163 |
| October 2023 | ¥2,361 | ¥2,431 |
| September 2023 | ¥2,227 | ¥2,293 |
| August 2023 | ¥2,315 | ¥2,384 |
| July 2023 | ¥1,904 | ¥1,961 |
| June 2023 | ¥1,896 | ¥1,952 |
| May 2023 | ¥1,806 | ¥1,860 |
| April 2023 | ¥1,895 | ¥1,951 |
| March 2023 | ¥1,712 | ¥1,763 |
| February 2023 | ¥1,661 | ¥1,768 |
| January 2023 | ¥1,705 | ¥1,815 |
| December 2022 | ¥1,692 | ¥1,801 |
| November 2022 | ¥1,624 | ¥1,729 |
| October 2022 | ¥1,522 | ¥1,620 |
| September 2022 | ¥1,609 | ¥1,713 |
| August 2022 | ¥1,614 | ¥1,718 |
| July 2022 | ¥1,739 | ¥1,851 |
| June 2022 | ¥1,704 | ¥1,814 |
| May 2022 | ¥1,618 | ¥1,722 |
| April 2022 | ¥1,821 | ¥1,938 |
| March 2022 | ¥1,860 | ¥1,980 |
| February 2022 | ¥1,855 | ¥2,033 |
| January 2022 | ¥1,864 | ¥2,043 |
| December 2021 | ¥1,815 | ¥1,990 |
| November 2021 | ¥1,752 | ¥1,920 |
| October 2021 | ¥2,012 | ¥2,205 |
| September 2021 | ¥2,095 | ¥2,296 |
| August 2021 | ¥2,103 | ¥2,305 |
| July 2021 | ¥1,876 | ¥2,057 |
| June 2021 | ¥1,928 | ¥2,114 |
| May 2021 | ¥1,918 | ¥2,103 |
| April 2021 | ¥1,997 | ¥2,189 |
| March 2021 | ¥2,052 | ¥2,249 |
| February 2021 | ¥1,916 | ¥2,136 |
| January 2021 | ¥2,024 | ¥2,257 |
| December 2020 | ¥1,979 | ¥2,207 |
| November 2020 | ¥2,006 | ¥2,237 |
| October 2020 | ¥2,029 | ¥2,262 |
| September 2020 | ¥2,286 | ¥2,549 |
| August 2020 | ¥2,152 | ¥2,400 |
| July 2020 | ¥2,135 | ¥2,380 |
| June 2020 | ¥2,251 | ¥2,510 |
| May 2020 | ¥2,372 | ¥2,645 |
| April 2020 | ¥2,202 | ¥2,455 |
| March 2020 | ¥2,203 | ¥2,456 |
| February 2020 | ¥1,919 | ¥2,175 |
| January 2020 | ¥2,270 | ¥2,572 |
| December 2019 | ¥2,199 | ¥2,492 |
| November 2019 | ¥2,343 | ¥2,655 |
| October 2019 | ¥2,303 | ¥2,610 |
| September 2019 | ¥2,295 | ¥2,601 |
| August 2019 | ¥2,158 | ¥2,445 |
| July 2019 | ¥2,065 | ¥2,340 |
| June 2019 | ¥2,084 | ¥2,362 |
| May 2019 | ¥1,903 | ¥2,157 |
| April 2019 | ¥2,165 | ¥2,453 |
| March 2019 | ¥2,377 | ¥2,694 |
| February 2019 | ¥2,363 | ¥2,718 |
| January 2019 | ¥2,500 | ¥2,875 |
| December 2018 | ¥2,476 | ¥2,847 |
| November 2018 | ¥2,748 | ¥3,160 |
| October 2018 | ¥2,297 | ¥2,642 |
| September 2018 | ¥2,538 | ¥2,919 |
| August 2018 | ¥2,438 | ¥2,804 |
| July 2018 | ¥2,420 | ¥2,783 |
| June 2018 | ¥2,569 | ¥2,955 |
| May 2018 | ¥2,617 | ¥3,010 |
| April 2018 | ¥2,865 | ¥3,295 |
| March 2018 | ¥2,502 | ¥2,877 |
| February 2018 | ¥2,487 | ¥2,901 |
| January 2018 | ¥2,697 | ¥3,145 |
| December 2017 | ¥2,860 | ¥3,335 |
| November 2017 | ¥2,675 | ¥3,120 |
| October 2017 | ¥2,718 | ¥3,170 |
| September 2017 | ¥2,624 | ¥3,060 |
| August 2017 | ¥2,769 | ¥3,230 |
| July 2017 | ¥2,615 | ¥3,050 |
| June 2017 | ¥2,684 | ¥3,130 |
| May 2017 | ¥2,872 | ¥3,350 |
| April 2017 | ¥2,851 | ¥3,325 |
| March 2017 | ¥2,628 | ¥3,065 |
| February 2017 | ¥2,591 | ¥3,060 |
| January 2017 | ¥2,508 | ¥2,962 |
| December 2016 | ¥2,726 | ¥3,220 |
| November 2016 | ¥2,709 | ¥3,200 |
| October 2016 | ¥3,095 | ¥3,655 |
| September 2016 | ¥3,120 | ¥3,685 |
| August 2016 | ¥2,701 | ¥3,190 |
| July 2016 | ¥3,014 | ¥3,560 |
| June 2016 | ¥3,027 | ¥3,575 |
| May 2016 | ¥2,959 | ¥3,495 |
| April 2016 | ¥2,151 | ¥2,541 |
| March 2016 | ¥2,395 | ¥2,829 |
| February 2016 | ¥2,247 | ¥2,681 |
| January 2016 | ¥2,615 | ¥3,120 |
| December 2015 | ¥2,615 | ¥3,120 |
| November 2015 | ¥2,425 | ¥2,894 |
| October 2015 | ¥2,114 | ¥2,523 |
| September 2015 | ¥1,916 | ¥2,286 |
| August 2015 | ¥1,929 | ¥2,302 |
| July 2015 | ¥1,631 | ¥1,946 |
| June 2015 | ¥1,316 | ¥1,570 |
| May 2015 | ¥1,316 | ¥1,571 |
| April 2015 | ¥1,204 | ¥1,437 |
| March 2015 | ¥1,211 | ¥1,445 |
| February 2015 | ¥1,265 | ¥1,541 |
| January 2015 | ¥1,333 | ¥1,623 |
| December 2014 | ¥1,182 | ¥1,439 |
| November 2014 | ¥1,179 | ¥1,436 |
| October 2014 | ¥1,209 | ¥1,472 |
| September 2014 | ¥1,178 | ¥1,435 |
| August 2014 | ¥1,122 | ¥1,366 |
| July 2014 | ¥1,100 | ¥1,339 |
| June 2014 | ¥1,081 | ¥1,316 |
| May 2014 | ¥1,077 | ¥1,312 |
| April 2014 | ¥1,113 | ¥1,356 |
| March 2014 | ¥1,105 | ¥1,346 |
| February 2014 | ¥1,057 | ¥1,317 |
| January 2014 | ¥1,025 | ¥1,277 |
| December 2013 | ¥1,063 | ¥1,325 |
| November 2013 | ¥1,045 | ¥1,302 |
| October 2013 | ¥1,120 | ¥1,395 |
| September 2013 | ¥1,165 | ¥1,452 |
| August 2013 | ¥1,136 | ¥1,416 |
| July 2013 | ¥1,136 | ¥1,415 |
| June 2013 | ¥1,186 | ¥1,478 |
| May 2013 | ¥1,169 | ¥1,456 |
| April 2013 | ¥1,201 | ¥1,497 |
| March 2013 | ¥1,203 | ¥1,499 |
| February 2013 | ¥1,155 | ¥1,444 |
| January 2013 | ¥1,261 | ¥1,577 |
| December 2012 | ¥1,082 | ¥1,353 |
| November 2012 | ¥1,077 | ¥1,346 |
| October 2012 | ¥1,078 | ¥1,348 |
| September 2012 | ¥1,106 | ¥1,383 |
| August 2012 | ¥1,076 | ¥1,345 |
| July 2012 | ¥1,062 | ¥1,328 |
| June 2012 | ¥1,121 | ¥1,401 |
| May 2012 | ¥1,044 | ¥1,305 |
| April 2012 | ¥1,160 | ¥1,450 |
| March 2012 | ¥1,235 | ¥1,544 |
| February 2012 | ¥1,162 | ¥1,457 |
| January 2012 | ¥1,198 | ¥1,502 |
| December 2011 | ¥1,178 | ¥1,477 |
| November 2011 | ¥1,183 | ¥1,484 |
| October 2011 | ¥1,211 | ¥1,519 |
| September 2011 | ¥1,272 | ¥1,596 |
| August 2011 | ¥1,184 | ¥1,485 |
| July 2011 | ¥1,144 | ¥1,435 |
| June 2011 | ¥1,183 | ¥1,484 |
| May 2011 | ¥1,150 | ¥1,442 |
| April 2011 | ¥997 | ¥1,250 |
| March 2011 | ¥1,015 | ¥1,273 |
| February 2011 | ¥1,143 | ¥1,462 |
| January 2011 | ¥1,147 | ¥1,467 |
| December 2010 | ¥1,176 | ¥1,504 |
| November 2010 | ¥1,111 | ¥1,421 |
| October 2010 | ¥1,113 | ¥1,423 |
| September 2010 | ¥1,225 | ¥1,567 |
| August 2010 | ¥1,239 | ¥1,584 |
| July 2010 | ¥1,259 | ¥1,610 |
| June 2010 | ¥1,255 | ¥1,605 |
| May 2010 | ¥1,220 | ¥1,560 |
| April 2010 | ¥1,239 | ¥1,585 |
| March 2010 | ¥1,138 | ¥1,455 |
| February 2010 | ¥1,073 | ¥1,396 |
| January 2010 | ¥1,001 | ¥1,303 |
| December 2009 | ¥1,053 | ¥1,370 |
| November 2009 | ¥1,187 | ¥1,545 |
| October 2009 | ¥1,364 | ¥1,775 |
| September 2009 | ¥257 | ¥335 |
| August 2009 | ¥258 | ¥336 |
| July 2009 | ¥240 | ¥312 |
| June 2009 | ¥228 | ¥297 |
| May 2009 | ¥217 | ¥282 |
| April 2009 | ¥189 | ¥246 |
| March 2009 | ¥208 | ¥271 |
| February 2009 | ¥204 | ¥265 |
| January 2009 | ¥244 | ¥317 |
| December 2008 | ¥264 | ¥343 |
| November 2008 | ¥261 | ¥340 |
| October 2008 | ¥286 | ¥372 |
| September 2008 | ¥259 | ¥337 |
| August 2008 | ¥256 | ¥333 |
| July 2008 | ¥287 | ¥374 |
| June 2008 | ¥294 | ¥383 |
| May 2008 | ¥238 | ¥310 |
| April 2008 | ¥236 | ¥307 |
| March 2008 | ¥224 | ¥292 |
| February 2008 | ¥205 | ¥267 |
| January 2008 | ¥237 | ¥308 |
| December 2007 | ¥282 | ¥367 |
| November 2007 | ¥284 | ¥370 |
| October 2007 | ¥260 | ¥338 |
| September 2007 | ¥271 | ¥352 |
| August 2007 | ¥261 | ¥339 |
| July 2007 | ¥279 | ¥363 |
| June 2007 | ¥302 | ¥393 |
| May 2007 | ¥315 | ¥410 |
| April 2007 | ¥342 | ¥445 |
| March 2007 | ¥350 | ¥455 |
| February 2007 | ¥362 | ¥471 |
| January 2007 | ¥339 | ¥441 |
| December 2006 | ¥325 | ¥423 |
| November 2006 | ¥305 | ¥397 |
| October 2006 | ¥301 | ¥391 |
| September 2006 | ¥294 | ¥382 |
| August 2006 | ¥297 | ¥387 |
| July 2006 | ¥284 | ¥369 |
| June 2006 | ¥314 | ¥408 |
| May 2006 | ¥338 | ¥440 |
| April 2006 | ¥364 | ¥473 |
| March 2006 | ¥369 | ¥480 |
| February 2006 | ¥371 | ¥483 |
| January 2006 | ¥376 | ¥489 |
| December 2005 | ¥394 | ¥512 |
| November 2005 | ¥408 | ¥531 |
| October 2005 | ¥380 | ¥494 |
| September 2005 | ¥391 | ¥509 |
| August 2005 | ¥326 | ¥424 |
| July 2005 | ¥283 | ¥368 |
| June 2005 | ¥257 | ¥334 |
| May 2005 | ¥238 | ¥310 |
| April 2005 | ¥253 | ¥329 |
| March 2005 | ¥272 | ¥354 |
| February 2005 | ¥261 | ¥339 |
| January 2005 | ¥244 | ¥318 |
| December 2004 | ¥242 | ¥315 |
| November 2004 | ¥243 | ¥316 |
| October 2004 | ¥240 | ¥312 |
| September 2004 | ¥246 | ¥320 |
| August 2004 | ¥253 | ¥329 |
| July 2004 | ¥266 | ¥346 |
| June 2004 | ¥284 | ¥369 |
| May 2004 | ¥277 | ¥361 |
| April 2004 | ¥274 | ¥357 |
| March 2004 | ¥257 | ¥334 |
| February 2004 | ¥244 | ¥318 |
| January 2004 | ¥228 | ¥297 |
| December 2003 | ¥237 | ¥309 |
| November 2003 | ¥247 | ¥322 |
| October 2003 | ¥260 | ¥338 |
| September 2003 | ¥277 | ¥360 |
| August 2003 | ¥247 | ¥322 |
| July 2003 | ¥221 | ¥287 |
| June 2003 | ¥231 | ¥301 |
| May 2003 | ¥213 | ¥277 |
| April 2003 | ¥208 | ¥270 |
| March 2003 | ¥201 | ¥262 |
| February 2003 | ¥147 | ¥191 |
| January 2003 | ¥116 | ¥151 |
| December 2002 | ¥132 | ¥172 |
| November 2002 | ¥135 | ¥176 |
| October 2002 | ¥147 | ¥191 |
| September 2002 | ¥154 | ¥201 |
| August 2002 | ¥155 | ¥202 |
| July 2002 | ¥178 | ¥232 |
| June 2002 | ¥195 | ¥254 |
| May 2002 | ¥208 | ¥270 |
| April 2002 | ¥224 | ¥292 |
| March 2002 | ¥235 | ¥306 |
| February 2002 | ¥194 | ¥252 |
| January 2002 | ¥209 | ¥272 |
| December 2001 | ¥334 | ¥434 |
| November 2001 | ¥349 | ¥454 |
| October 2001 | ¥444 | ¥578 |
| September 2001 | ¥484 | ¥630 |
| August 2001 | ¥592 | ¥770 |
| July 2001 | ¥570 | ¥742 |
| June 2001 | ¥630 | ¥820 |
| May 2001 | ¥661 | ¥860 |
| April 2001 | ¥676 | ¥880 |
| March 2001 | ¥601 | ¥782 |
| February 2001 | ¥581 | ¥756 |
| January 2001 | ¥630 | ¥820 |
2270.T
Price: ¥2,479
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.42%
Payout Ratio: 28.59%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 216.58 JPY
P/E Ratio: 10.72
Exchange: JPX
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 172.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 16.67%
DGR5: 10.00%
DGR10: 30.00%