Members Co., Ltd. (TYO:2130)
Japan · Delayed Price · Currency is JPY 1,045.00
-74.00 (-6.61%)
Mar 30, 2026, 11:30 AM JST
Members Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,088.00 | 1,125.00 | 1,077.00 | 1,119.00 | 1,119.00 | 2.38% | 78,100 |
| Mar 26, 2026 | 1,095.00 | 1,097.00 | 1,082.00 | 1,093.00 | 1,093.00 | -1.18% | 46,700 |
| Mar 25, 2026 | 1,086.00 | 1,114.00 | 1,086.00 | 1,106.00 | 1,106.00 | 0.91% | 51,800 |
| Mar 24, 2026 | 1,071.00 | 1,097.00 | 1,071.00 | 1,096.00 | 1,096.00 | 4.28% | 54,100 |
| Mar 23, 2026 | 1,060.00 | 1,060.00 | 1,043.00 | 1,051.00 | 1,051.00 | -2.87% | 85,800 |
| Mar 19, 2026 | 1,115.00 | 1,118.00 | 1,082.00 | 1,082.00 | 1,082.00 | -5.42% | 67,700 |
| Mar 18, 2026 | 1,129.00 | 1,144.00 | 1,120.00 | 1,144.00 | 1,144.00 | 6.12% | 98,600 |
| Mar 17, 2026 | 1,073.00 | 1,085.00 | 1,072.00 | 1,078.00 | 1,078.00 | 0.19% | 50,600 |
| Mar 16, 2026 | 1,076.00 | 1,088.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.56% | 81,100 |
| Mar 13, 2026 | 1,055.00 | 1,072.00 | 1,055.00 | 1,070.00 | 1,070.00 | -0.56% | 84,000 |
| Mar 12, 2026 | 1,091.00 | 1,110.00 | 1,068.00 | 1,076.00 | 1,076.00 | -3.15% | 78,000 |
| Mar 11, 2026 | 1,099.00 | 1,127.00 | 1,095.00 | 1,111.00 | 1,111.00 | 0.54% | 51,100 |
| Mar 10, 2026 | 1,101.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,105.00 | 0.91% | 69,200 |
| Mar 9, 2026 | 1,070.00 | 1,100.00 | 1,065.00 | 1,095.00 | 1,095.00 | -2.84% | 113,200 |
| Mar 6, 2026 | 1,120.00 | 1,133.00 | 1,105.00 | 1,127.00 | 1,127.00 | 0.45% | 82,200 |
| Mar 5, 2026 | 1,119.00 | 1,134.00 | 1,115.00 | 1,122.00 | 1,122.00 | 1.91% | 66,800 |
| Mar 4, 2026 | 1,127.00 | 1,146.00 | 1,091.00 | 1,101.00 | 1,101.00 | -4.09% | 142,200 |
| Mar 3, 2026 | 1,179.00 | 1,181.00 | 1,140.00 | 1,148.00 | 1,148.00 | -3.53% | 103,100 |
| Mar 2, 2026 | 1,200.00 | 1,206.00 | 1,182.00 | 1,190.00 | 1,190.00 | -1.49% | 65,000 |
| Feb 27, 2026 | 1,212.00 | 1,216.00 | 1,202.00 | 1,208.00 | 1,208.00 | - | 36,300 |
| Feb 26, 2026 | 1,180.00 | 1,227.00 | 1,175.00 | 1,208.00 | 1,208.00 | 1.68% | 97,500 |
| Feb 25, 2026 | 1,160.00 | 1,192.00 | 1,160.00 | 1,188.00 | 1,188.00 | 2.95% | 87,800 |
| Feb 24, 2026 | 1,151.00 | 1,164.00 | 1,137.00 | 1,154.00 | 1,154.00 | -0.52% | 68,700 |
| Feb 20, 2026 | 1,172.00 | 1,177.00 | 1,157.00 | 1,160.00 | 1,160.00 | -2.19% | 105,900 |
| Feb 19, 2026 | 1,190.00 | 1,197.00 | 1,168.00 | 1,186.00 | 1,186.00 | -0.34% | 75,400 |
| Feb 18, 2026 | 1,215.00 | 1,218.00 | 1,181.00 | 1,190.00 | 1,190.00 | -1.33% | 69,100 |
| Feb 17, 2026 | 1,198.00 | 1,227.00 | 1,198.00 | 1,206.00 | 1,206.00 | 0.17% | 77,800 |
| Feb 16, 2026 | 1,200.00 | 1,220.00 | 1,190.00 | 1,204.00 | 1,204.00 | 1.01% | 117,200 |
| Feb 13, 2026 | 1,195.00 | 1,204.00 | 1,180.00 | 1,192.00 | 1,192.00 | -0.67% | 92,200 |
| Feb 12, 2026 | 1,219.00 | 1,221.00 | 1,194.00 | 1,200.00 | 1,200.00 | -1.40% | 100,700 |
| Feb 10, 2026 | 1,216.00 | 1,217.00 | 1,198.00 | 1,217.00 | 1,217.00 | - | 88,400 |
| Feb 9, 2026 | 1,233.00 | 1,239.00 | 1,191.00 | 1,217.00 | 1,217.00 | - | 112,000 |
| Feb 6, 2026 | 1,220.00 | 1,230.00 | 1,187.00 | 1,217.00 | 1,217.00 | -0.81% | 163,500 |
| Feb 5, 2026 | 1,302.00 | 1,312.00 | 1,198.00 | 1,227.00 | 1,227.00 | -7.33% | 454,500 |
| Feb 4, 2026 | 1,403.00 | 1,403.00 | 1,302.00 | 1,324.00 | 1,324.00 | -6.23% | 226,200 |
| Feb 3, 2026 | 1,413.00 | 1,420.00 | 1,390.00 | 1,412.00 | 1,412.00 | - | 57,100 |
| Feb 2, 2026 | 1,427.00 | 1,438.00 | 1,405.00 | 1,412.00 | 1,412.00 | - | 86,000 |
| Jan 30, 2026 | 1,404.00 | 1,425.00 | 1,400.00 | 1,412.00 | 1,412.00 | 0.57% | 79,800 |
| Jan 29, 2026 | 1,390.00 | 1,411.00 | 1,352.00 | 1,404.00 | 1,404.00 | 1.15% | 142,900 |
| Jan 28, 2026 | 1,436.00 | 1,436.00 | 1,374.00 | 1,388.00 | 1,388.00 | -4.67% | 120,600 |
| Jan 27, 2026 | 1,474.00 | 1,474.00 | 1,445.00 | 1,456.00 | 1,456.00 | -0.95% | 77,600 |
| Jan 26, 2026 | 1,442.00 | 1,478.00 | 1,421.00 | 1,470.00 | 1,470.00 | 0.75% | 104,800 |
| Jan 23, 2026 | 1,425.00 | 1,473.00 | 1,425.00 | 1,459.00 | 1,459.00 | 3.18% | 187,600 |
| Jan 22, 2026 | 1,380.00 | 1,422.00 | 1,380.00 | 1,414.00 | 1,414.00 | 2.32% | 69,700 |
| Jan 21, 2026 | 1,392.00 | 1,407.00 | 1,380.00 | 1,382.00 | 1,382.00 | -1.85% | 48,900 |
| Jan 20, 2026 | 1,416.00 | 1,435.00 | 1,405.00 | 1,408.00 | 1,408.00 | -0.98% | 60,100 |
| Jan 19, 2026 | 1,415.00 | 1,427.00 | 1,382.00 | 1,422.00 | 1,422.00 | 0.07% | 107,800 |
| Jan 16, 2026 | 1,428.00 | 1,438.00 | 1,401.00 | 1,421.00 | 1,421.00 | 0.57% | 83,700 |
| Jan 15, 2026 | 1,378.00 | 1,420.00 | 1,372.00 | 1,413.00 | 1,413.00 | 4.20% | 119,500 |
| Jan 14, 2026 | 1,335.00 | 1,374.00 | 1,328.00 | 1,356.00 | 1,356.00 | 0.30% | 81,800 |