Members Co., Ltd. (TYO:2130)
Japan · Delayed Price · Currency is JPY 1,092.00
-4.00 (-0.36%)
Apr 22, 2026, 3:30 PM JST
Members Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,090.00 | 1,100.00 | 1,082.00 | 1,092.00 | 1,092.00 | -0.36% | 65,500 |
| Apr 21, 2026 | 1,100.00 | 1,102.00 | 1,086.00 | 1,096.00 | 1,096.00 | 0.92% | 58,400 |
| Apr 20, 2026 | 1,110.00 | 1,114.00 | 1,086.00 | 1,086.00 | 1,086.00 | -1.90% | 90,000 |
| Apr 17, 2026 | 1,091.00 | 1,119.00 | 1,091.00 | 1,107.00 | 1,107.00 | 1.19% | 48,900 |
| Apr 16, 2026 | 1,086.00 | 1,100.00 | 1,086.00 | 1,094.00 | 1,094.00 | 1.67% | 67,100 |
| Apr 15, 2026 | 1,064.00 | 1,077.00 | 1,057.00 | 1,076.00 | 1,076.00 | 1.51% | 69,600 |
| Apr 14, 2026 | 1,050.00 | 1,069.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1.73% | 48,200 |
| Apr 13, 2026 | 1,042.00 | 1,047.00 | 1,031.00 | 1,042.00 | 1,042.00 | -0.29% | 69,800 |
| Apr 10, 2026 | 1,063.00 | 1,063.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.29% | 60,100 |
| Apr 9, 2026 | 1,081.00 | 1,081.00 | 1,047.00 | 1,048.00 | 1,048.00 | -4.47% | 129,100 |
| Apr 8, 2026 | 1,090.00 | 1,103.00 | 1,088.00 | 1,097.00 | 1,097.00 | 2.14% | 81,700 |
| Apr 7, 2026 | 1,085.00 | 1,089.00 | 1,064.00 | 1,074.00 | 1,074.00 | - | 43,600 |
| Apr 6, 2026 | 1,080.00 | 1,084.00 | 1,070.00 | 1,074.00 | 1,074.00 | 0.56% | 34,200 |
| Apr 3, 2026 | 1,060.00 | 1,078.00 | 1,060.00 | 1,068.00 | 1,068.00 | 0.56% | 33,400 |
| Apr 2, 2026 | 1,083.00 | 1,097.00 | 1,061.00 | 1,062.00 | 1,062.00 | -1.94% | 41,100 |
| Apr 1, 2026 | 1,074.00 | 1,089.00 | 1,071.00 | 1,083.00 | 1,083.00 | 3.44% | 49,600 |
| Mar 31, 2026 | 1,048.00 | 1,072.00 | 1,041.00 | 1,047.00 | 1,047.00 | -0.10% | 43,500 |
| Mar 30, 2026 | 1,062.00 | 1,062.00 | 1,037.00 | 1,048.00 | 1,048.00 | -6.34% | 99,300 |
| Mar 27, 2026 | 1,088.00 | 1,125.00 | 1,077.00 | 1,119.00 | 1,086.00 | 2.38% | 78,100 |
| Mar 26, 2026 | 1,095.00 | 1,097.00 | 1,082.00 | 1,093.00 | 1,060.77 | -1.18% | 46,700 |
| Mar 25, 2026 | 1,086.00 | 1,114.00 | 1,086.00 | 1,106.00 | 1,073.38 | 0.91% | 51,800 |
| Mar 24, 2026 | 1,071.00 | 1,097.00 | 1,071.00 | 1,096.00 | 1,063.68 | 4.28% | 54,100 |
| Mar 23, 2026 | 1,060.00 | 1,060.00 | 1,043.00 | 1,051.00 | 1,020.01 | -2.87% | 85,800 |
| Mar 19, 2026 | 1,115.00 | 1,118.00 | 1,082.00 | 1,082.00 | 1,050.09 | -5.42% | 67,700 |
| Mar 18, 2026 | 1,129.00 | 1,144.00 | 1,120.00 | 1,144.00 | 1,110.26 | 6.12% | 98,600 |
| Mar 17, 2026 | 1,073.00 | 1,085.00 | 1,072.00 | 1,078.00 | 1,046.21 | 0.19% | 50,600 |
| Mar 16, 2026 | 1,076.00 | 1,088.00 | 1,070.00 | 1,076.00 | 1,044.27 | 0.56% | 81,100 |
| Mar 13, 2026 | 1,055.00 | 1,072.00 | 1,055.00 | 1,070.00 | 1,038.45 | -0.56% | 84,000 |
| Mar 12, 2026 | 1,091.00 | 1,110.00 | 1,068.00 | 1,076.00 | 1,044.27 | -3.15% | 78,000 |
| Mar 11, 2026 | 1,099.00 | 1,127.00 | 1,095.00 | 1,111.00 | 1,078.24 | 0.54% | 51,100 |
| Mar 10, 2026 | 1,101.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,072.41 | 0.91% | 69,200 |
| Mar 9, 2026 | 1,070.00 | 1,100.00 | 1,065.00 | 1,095.00 | 1,062.71 | -2.84% | 113,200 |
| Mar 6, 2026 | 1,120.00 | 1,133.00 | 1,105.00 | 1,127.00 | 1,093.76 | 0.45% | 82,200 |
| Mar 5, 2026 | 1,119.00 | 1,134.00 | 1,115.00 | 1,122.00 | 1,088.91 | 1.91% | 66,800 |
| Mar 4, 2026 | 1,127.00 | 1,146.00 | 1,091.00 | 1,101.00 | 1,068.53 | -4.09% | 142,200 |
| Mar 3, 2026 | 1,179.00 | 1,181.00 | 1,140.00 | 1,148.00 | 1,114.14 | -3.53% | 103,100 |
| Mar 2, 2026 | 1,200.00 | 1,206.00 | 1,182.00 | 1,190.00 | 1,154.91 | -1.49% | 65,000 |
| Feb 27, 2026 | 1,212.00 | 1,216.00 | 1,202.00 | 1,208.00 | 1,172.38 | - | 36,300 |
| Feb 26, 2026 | 1,180.00 | 1,227.00 | 1,175.00 | 1,208.00 | 1,172.38 | 1.68% | 97,500 |
| Feb 25, 2026 | 1,160.00 | 1,192.00 | 1,160.00 | 1,188.00 | 1,152.97 | 2.95% | 87,800 |
| Feb 24, 2026 | 1,151.00 | 1,164.00 | 1,137.00 | 1,154.00 | 1,119.97 | -0.52% | 68,700 |
| Feb 20, 2026 | 1,172.00 | 1,177.00 | 1,157.00 | 1,160.00 | 1,125.79 | -2.19% | 105,900 |
| Feb 19, 2026 | 1,190.00 | 1,197.00 | 1,168.00 | 1,186.00 | 1,151.02 | -0.34% | 75,400 |
| Feb 18, 2026 | 1,215.00 | 1,218.00 | 1,181.00 | 1,190.00 | 1,154.91 | -1.33% | 69,100 |
| Feb 17, 2026 | 1,198.00 | 1,227.00 | 1,198.00 | 1,206.00 | 1,170.43 | 0.17% | 77,800 |
| Feb 16, 2026 | 1,200.00 | 1,220.00 | 1,190.00 | 1,204.00 | 1,168.49 | 1.01% | 117,200 |
| Feb 13, 2026 | 1,195.00 | 1,204.00 | 1,180.00 | 1,192.00 | 1,156.85 | -0.67% | 92,200 |
| Feb 12, 2026 | 1,219.00 | 1,221.00 | 1,194.00 | 1,200.00 | 1,164.61 | -1.40% | 100,700 |
| Feb 10, 2026 | 1,216.00 | 1,217.00 | 1,198.00 | 1,217.00 | 1,181.11 | - | 88,400 |
| Feb 9, 2026 | 1,233.00 | 1,239.00 | 1,191.00 | 1,217.00 | 1,181.11 | - | 112,000 |