Members Co., Ltd. (TYO:2130)
Japan · Delayed Price · Currency is JPY 1,274.00
-23.00 (-1.77%)
Aug 13, 2025, 3:30 PM JST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,297.00 | 1,297.00 | 1,274.00 | 1,281.00 | - | -1.23% | 55,400 |
| Aug 12, 2025 | 1,285.00 | 1,313.00 | 1,269.00 | 1,297.00 | 1,297.00 | 1.81% | 53,900 |
| Aug 8, 2025 | 1,275.00 | 1,290.00 | 1,274.00 | 1,274.00 | 1,274.00 | - | 32,800 |
| Aug 7, 2025 | 1,283.00 | 1,298.00 | 1,268.00 | 1,274.00 | 1,274.00 | -1.47% | 57,500 |
| Aug 6, 2025 | 1,303.00 | 1,308.00 | 1,287.00 | 1,293.00 | 1,293.00 | -1.00% | 59,500 |
| Aug 5, 2025 | 1,301.00 | 1,322.00 | 1,283.00 | 1,306.00 | 1,306.00 | 1.32% | 98,400 |
| Aug 4, 2025 | 1,226.00 | 1,304.00 | 1,210.00 | 1,289.00 | 1,289.00 | 5.31% | 123,700 |
| Aug 1, 2025 | 1,250.00 | 1,283.00 | 1,221.00 | 1,224.00 | 1,224.00 | 7.27% | 257,500 |
| Jul 31, 2025 | 1,165.00 | 1,170.00 | 1,136.00 | 1,141.00 | 1,141.00 | -1.47% | 67,000 |
| Jul 30, 2025 | 1,168.00 | 1,181.00 | 1,151.00 | 1,158.00 | 1,158.00 | -1.11% | 45,700 |
| Jul 29, 2025 | 1,187.00 | 1,187.00 | 1,164.00 | 1,171.00 | 1,171.00 | -1.60% | 39,000 |
| Jul 28, 2025 | 1,215.00 | 1,215.00 | 1,186.00 | 1,190.00 | 1,190.00 | -2.62% | 25,600 |
| Jul 25, 2025 | 1,225.00 | 1,228.00 | 1,211.00 | 1,222.00 | 1,222.00 | - | 23,400 |
| Jul 24, 2025 | 1,206.00 | 1,235.00 | 1,195.00 | 1,222.00 | 1,222.00 | 1.16% | 50,300 |
| Jul 23, 2025 | 1,208.00 | 1,214.00 | 1,185.00 | 1,208.00 | 1,208.00 | 0.25% | 41,900 |
| Jul 22, 2025 | 1,188.00 | 1,210.00 | 1,184.00 | 1,205.00 | 1,205.00 | 0.75% | 39,000 |
| Jul 18, 2025 | 1,231.00 | 1,231.00 | 1,187.00 | 1,196.00 | 1,196.00 | -2.69% | 34,600 |
| Jul 17, 2025 | 1,207.00 | 1,254.00 | 1,207.00 | 1,229.00 | 1,229.00 | 0.82% | 58,900 |
| Jul 16, 2025 | 1,242.00 | 1,250.00 | 1,210.00 | 1,219.00 | 1,219.00 | -1.77% | 61,300 |
| Jul 15, 2025 | 1,210.00 | 1,242.00 | 1,205.00 | 1,241.00 | 1,241.00 | 2.99% | 45,900 |
| Jul 14, 2025 | 1,180.00 | 1,215.00 | 1,168.00 | 1,205.00 | 1,205.00 | 2.12% | 48,000 |
| Jul 11, 2025 | 1,195.00 | 1,204.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.76% | 23,600 |
| Jul 10, 2025 | 1,225.00 | 1,226.00 | 1,189.00 | 1,189.00 | 1,189.00 | -3.02% | 31,100 |
| Jul 9, 2025 | 1,195.00 | 1,232.00 | 1,190.00 | 1,226.00 | 1,226.00 | 2.59% | 25,000 |
| Jul 8, 2025 | 1,196.00 | 1,212.00 | 1,182.00 | 1,195.00 | 1,195.00 | 0.76% | 25,300 |
| Jul 7, 2025 | 1,191.00 | 1,199.00 | 1,184.00 | 1,186.00 | 1,186.00 | -0.42% | 18,700 |
| Jul 4, 2025 | 1,198.00 | 1,206.00 | 1,183.00 | 1,191.00 | 1,191.00 | -0.33% | 30,200 |
| Jul 3, 2025 | 1,232.00 | 1,232.00 | 1,183.00 | 1,195.00 | 1,195.00 | -1.97% | 35,600 |
| Jul 2, 2025 | 1,225.00 | 1,236.00 | 1,208.00 | 1,219.00 | 1,219.00 | -1.69% | 29,500 |
| Jul 1, 2025 | 1,257.00 | 1,284.00 | 1,236.00 | 1,240.00 | 1,240.00 | -1.43% | 45,200 |
| Jun 30, 2025 | 1,264.00 | 1,278.00 | 1,251.00 | 1,258.00 | 1,258.00 | 0.16% | 31,900 |
| Jun 27, 2025 | 1,254.00 | 1,269.00 | 1,240.00 | 1,256.00 | 1,256.00 | 0.88% | 52,800 |
| Jun 26, 2025 | 1,240.00 | 1,260.00 | 1,226.00 | 1,245.00 | 1,245.00 | 0.40% | 34,900 |
| Jun 25, 2025 | 1,267.00 | 1,267.00 | 1,234.00 | 1,240.00 | 1,240.00 | -2.13% | 37,400 |
| Jun 24, 2025 | 1,220.00 | 1,278.00 | 1,214.00 | 1,267.00 | 1,267.00 | 3.85% | 70,600 |
| Jun 23, 2025 | 1,190.00 | 1,226.00 | 1,182.00 | 1,220.00 | 1,220.00 | 2.18% | 42,400 |
| Jun 20, 2025 | 1,205.00 | 1,211.00 | 1,181.00 | 1,194.00 | 1,194.00 | -1.24% | 45,200 |
| Jun 19, 2025 | 1,220.00 | 1,241.00 | 1,205.00 | 1,209.00 | 1,209.00 | -0.90% | 44,700 |
| Jun 18, 2025 | 1,263.00 | 1,272.00 | 1,220.00 | 1,220.00 | 1,220.00 | -4.01% | 51,700 |
| Jun 17, 2025 | 1,251.00 | 1,288.00 | 1,251.00 | 1,271.00 | 1,271.00 | 0.79% | 72,700 |
| Jun 16, 2025 | 1,240.00 | 1,261.00 | 1,234.00 | 1,261.00 | 1,261.00 | 0.72% | 52,700 |
| Jun 13, 2025 | 1,260.00 | 1,284.00 | 1,233.00 | 1,252.00 | 1,252.00 | -1.18% | 85,400 |
| Jun 12, 2025 | 1,216.00 | 1,267.00 | 1,207.00 | 1,267.00 | 1,267.00 | 3.68% | 93,400 |
| Jun 11, 2025 | 1,213.00 | 1,229.00 | 1,207.00 | 1,222.00 | 1,222.00 | 0.74% | 42,800 |
| Jun 10, 2025 | 1,234.00 | 1,246.00 | 1,204.00 | 1,213.00 | 1,213.00 | -1.86% | 53,200 |
| Jun 9, 2025 | 1,205.00 | 1,244.00 | 1,186.00 | 1,236.00 | 1,236.00 | 2.57% | 94,700 |
| Jun 6, 2025 | 1,215.00 | 1,222.00 | 1,178.00 | 1,205.00 | 1,205.00 | -0.33% | 151,900 |
| Jun 5, 2025 | 1,155.00 | 1,238.00 | 1,155.00 | 1,209.00 | 1,209.00 | 10.41% | 326,900 |
| Jun 4, 2025 | 1,097.00 | 1,110.00 | 1,093.00 | 1,095.00 | 1,095.00 | -0.73% | 21,600 |
| Jun 3, 2025 | 1,120.00 | 1,125.00 | 1,077.00 | 1,103.00 | 1,103.00 | -1.43% | 47,200 |