Members Co., Ltd. (TYO:2130)
Japan · Delayed Price · Currency is JPY 1,459.00
+45.00 (3.18%)
Jan 23, 2026, 3:30 PM JST
Members Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,362.00 | 1,368.00 | 1,324.00 | 1,352.00 | 1,352.00 | -0.37% | 83,300 |
| Jan 9, 2026 | 1,371.00 | 1,389.00 | 1,346.00 | 1,357.00 | 1,357.00 | -1.60% | 85,500 |
| Jan 8, 2026 | 1,326.00 | 1,388.00 | 1,319.00 | 1,379.00 | 1,379.00 | 4.39% | 112,300 |
| Jan 7, 2026 | 1,302.00 | 1,340.00 | 1,292.00 | 1,321.00 | 1,321.00 | 0.23% | 95,100 |
| Jan 6, 2026 | 1,300.00 | 1,319.00 | 1,295.00 | 1,318.00 | 1,318.00 | 1.93% | 68,800 |
| Jan 5, 2026 | 1,288.00 | 1,309.00 | 1,272.00 | 1,293.00 | 1,293.00 | 1.17% | 109,700 |
| Dec 30, 2025 | 1,280.00 | 1,293.00 | 1,268.00 | 1,278.00 | 1,278.00 | -0.47% | 44,600 |
| Dec 29, 2025 | 1,271.00 | 1,299.00 | 1,250.00 | 1,284.00 | 1,284.00 | 1.02% | 122,700 |
| Dec 26, 2025 | 1,265.00 | 1,285.00 | 1,262.00 | 1,271.00 | 1,271.00 | 0.39% | 53,700 |
| Dec 25, 2025 | 1,264.00 | 1,279.00 | 1,253.00 | 1,266.00 | 1,266.00 | -0.24% | 47,400 |
| Dec 24, 2025 | 1,263.00 | 1,293.00 | 1,263.00 | 1,269.00 | 1,269.00 | -0.47% | 61,300 |
| Dec 23, 2025 | 1,216.00 | 1,280.00 | 1,216.00 | 1,275.00 | 1,275.00 | 4.68% | 112,800 |
| Dec 22, 2025 | 1,220.00 | 1,221.00 | 1,198.00 | 1,218.00 | 1,218.00 | -0.16% | 59,800 |
| Dec 19, 2025 | 1,230.00 | 1,234.00 | 1,206.00 | 1,220.00 | 1,220.00 | -1.69% | 85,900 |
| Dec 18, 2025 | 1,190.00 | 1,254.00 | 1,186.00 | 1,241.00 | 1,241.00 | 4.55% | 153,100 |
| Dec 17, 2025 | 1,155.00 | 1,188.00 | 1,135.00 | 1,187.00 | 1,187.00 | 3.40% | 84,900 |
| Dec 16, 2025 | 1,149.00 | 1,152.00 | 1,129.00 | 1,148.00 | 1,148.00 | 0.44% | 63,800 |
| Dec 15, 2025 | 1,083.00 | 1,143.00 | 1,083.00 | 1,143.00 | 1,143.00 | 4.38% | 62,100 |
| Dec 12, 2025 | 1,082.00 | 1,108.00 | 1,082.00 | 1,095.00 | 1,095.00 | 1.11% | 47,800 |
| Dec 11, 2025 | 1,116.00 | 1,118.00 | 1,078.00 | 1,083.00 | 1,083.00 | -2.43% | 35,900 |
| Dec 10, 2025 | 1,085.00 | 1,118.00 | 1,082.00 | 1,110.00 | 1,110.00 | 2.02% | 50,700 |
| Dec 9, 2025 | 1,090.00 | 1,095.00 | 1,073.00 | 1,088.00 | 1,088.00 | 0.65% | 95,500 |
| Dec 8, 2025 | 1,077.00 | 1,086.00 | 1,050.00 | 1,081.00 | 1,081.00 | -0.64% | 137,800 |
| Dec 5, 2025 | 1,086.00 | 1,096.00 | 1,068.00 | 1,088.00 | 1,088.00 | 0.18% | 54,900 |
| Dec 4, 2025 | 1,059.00 | 1,091.00 | 1,058.00 | 1,086.00 | 1,086.00 | 2.55% | 50,700 |
| Dec 3, 2025 | 1,064.00 | 1,069.00 | 1,057.00 | 1,059.00 | 1,059.00 | -0.94% | 54,800 |
| Dec 2, 2025 | 1,082.00 | 1,086.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.93% | 48,800 |
| Dec 1, 2025 | 1,105.00 | 1,111.00 | 1,077.00 | 1,079.00 | 1,079.00 | -2.88% | 63,600 |
| Nov 28, 2025 | 1,114.00 | 1,120.00 | 1,107.00 | 1,111.00 | 1,111.00 | -0.45% | 38,000 |
| Nov 27, 2025 | 1,115.00 | 1,130.00 | 1,111.00 | 1,116.00 | 1,116.00 | -0.36% | 41,500 |
| Nov 26, 2025 | 1,112.00 | 1,132.00 | 1,112.00 | 1,120.00 | 1,120.00 | 0.72% | 37,800 |
| Nov 25, 2025 | 1,108.00 | 1,116.00 | 1,096.00 | 1,112.00 | 1,112.00 | 0.63% | 68,100 |
| Nov 21, 2025 | 1,086.00 | 1,116.00 | 1,086.00 | 1,105.00 | 1,105.00 | 0.27% | 50,000 |
| Nov 20, 2025 | 1,130.00 | 1,130.00 | 1,097.00 | 1,102.00 | 1,102.00 | -1.96% | 80,300 |
| Nov 19, 2025 | 1,149.00 | 1,154.00 | 1,120.00 | 1,124.00 | 1,124.00 | -3.02% | 35,900 |
| Nov 18, 2025 | 1,148.00 | 1,162.00 | 1,143.00 | 1,159.00 | 1,159.00 | 0.96% | 42,300 |
| Nov 17, 2025 | 1,158.00 | 1,158.00 | 1,129.00 | 1,148.00 | 1,148.00 | -1.12% | 70,100 |
| Nov 14, 2025 | 1,143.00 | 1,164.00 | 1,135.00 | 1,161.00 | 1,161.00 | 1.22% | 49,300 |
| Nov 13, 2025 | 1,175.00 | 1,181.00 | 1,142.00 | 1,147.00 | 1,147.00 | -1.88% | 43,000 |
| Nov 12, 2025 | 1,143.00 | 1,175.00 | 1,141.00 | 1,169.00 | 1,169.00 | 2.27% | 65,700 |
| Nov 11, 2025 | 1,138.00 | 1,166.00 | 1,135.00 | 1,143.00 | 1,143.00 | 0.26% | 59,400 |
| Nov 10, 2025 | 1,147.00 | 1,170.00 | 1,134.00 | 1,140.00 | 1,140.00 | -0.44% | 43,100 |
| Nov 7, 2025 | 1,155.00 | 1,160.00 | 1,132.00 | 1,145.00 | 1,145.00 | -1.38% | 71,800 |