Members Co., Ltd. (TYO:2130)
Japan · Delayed Price · Currency is JPY 884.00
+11.00 (1.26%)
Aug 4, 2026, 3:30 PM JST
Members Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 885.00 | 885.00 | 862.00 | 873.00 | 873.00 | -1.69% | 368,900 |
| Jul 31, 2026 | 1,100.00 | 1,100.00 | 881.00 | 888.00 | 888.00 | -19.27% | 513,200 |
| Jul 30, 2026 | 1,107.00 | 1,118.00 | 1,094.00 | 1,100.00 | 1,100.00 | -0.63% | 85,300 |
| Jul 29, 2026 | 1,078.00 | 1,107.00 | 1,078.00 | 1,107.00 | 1,107.00 | 2.22% | 52,500 |
| Jul 28, 2026 | 1,093.00 | 1,100.00 | 1,077.00 | 1,083.00 | 1,083.00 | -0.91% | 46,100 |
| Jul 27, 2026 | 1,088.00 | 1,102.00 | 1,085.00 | 1,093.00 | 1,093.00 | 0.55% | 30,000 |
| Jul 24, 2026 | 1,086.00 | 1,090.00 | 1,075.00 | 1,087.00 | 1,087.00 | -0.91% | 31,800 |
| Jul 23, 2026 | 1,107.00 | 1,107.00 | 1,084.00 | 1,097.00 | 1,097.00 | -0.99% | 67,500 |
| Jul 22, 2026 | 1,110.00 | 1,110.00 | 1,095.00 | 1,108.00 | 1,108.00 | 0.27% | 43,100 |
| Jul 21, 2026 | 1,100.00 | 1,113.00 | 1,095.00 | 1,105.00 | 1,105.00 | 1.38% | 51,400 |
| Jul 17, 2026 | 1,115.00 | 1,126.00 | 1,077.00 | 1,090.00 | 1,090.00 | -2.24% | 77,700 |
| Jul 16, 2026 | 1,145.00 | 1,155.00 | 1,114.00 | 1,115.00 | 1,115.00 | -3.80% | 111,600 |
| Jul 15, 2026 | 1,130.00 | 1,159.00 | 1,128.00 | 1,159.00 | 1,159.00 | 1.85% | 82,900 |
| Jul 14, 2026 | 1,144.00 | 1,164.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.44% | 67,800 |
| Jul 13, 2026 | 1,129.00 | 1,164.00 | 1,125.00 | 1,143.00 | 1,143.00 | 1.24% | 147,600 |
| Jul 10, 2026 | 1,088.00 | 1,130.00 | 1,077.00 | 1,129.00 | 1,129.00 | 3.67% | 125,800 |
| Jul 9, 2026 | 1,074.00 | 1,097.00 | 1,073.00 | 1,089.00 | 1,089.00 | 1.40% | 69,200 |
| Jul 8, 2026 | 1,071.00 | 1,088.00 | 1,070.00 | 1,074.00 | 1,074.00 | 0.28% | 49,400 |
| Jul 7, 2026 | 1,079.00 | 1,094.00 | 1,066.00 | 1,071.00 | 1,071.00 | -0.09% | 64,100 |
| Jul 6, 2026 | 1,052.00 | 1,077.00 | 1,049.00 | 1,072.00 | 1,072.00 | 1.90% | 64,400 |
| Jul 3, 2026 | 1,054.00 | 1,061.00 | 1,046.00 | 1,052.00 | 1,052.00 | 0.77% | 56,300 |
| Jul 2, 2026 | 1,041.00 | 1,063.00 | 1,035.00 | 1,044.00 | 1,044.00 | 2.05% | 70,500 |
| Jul 1, 2026 | 1,039.00 | 1,039.00 | 1,017.00 | 1,023.00 | 1,023.00 | -2.01% | 74,100 |
| Jun 30, 2026 | 1,053.00 | 1,058.00 | 1,032.00 | 1,044.00 | 1,044.00 | 0.48% | 47,800 |
| Jun 29, 2026 | 1,025.00 | 1,045.00 | 1,025.00 | 1,039.00 | 1,039.00 | 1.56% | 49,000 |
| Jun 26, 2026 | 1,050.00 | 1,050.00 | 1,021.00 | 1,023.00 | 1,023.00 | -3.31% | 112,100 |
| Jun 25, 2026 | 1,070.00 | 1,070.00 | 1,047.00 | 1,058.00 | 1,058.00 | 1.15% | 117,500 |
| Jun 24, 2026 | 1,050.00 | 1,067.00 | 1,044.00 | 1,046.00 | 1,046.00 | 0.19% | 65,700 |
| Jun 23, 2026 | 1,083.00 | 1,083.00 | 1,044.00 | 1,044.00 | 1,044.00 | -3.60% | 81,900 |
| Jun 22, 2026 | 1,065.00 | 1,093.00 | 1,063.00 | 1,083.00 | 1,083.00 | 2.95% | 91,500 |
| Jun 19, 2026 | 1,080.00 | 1,080.00 | 1,045.00 | 1,052.00 | 1,052.00 | -1.96% | 79,300 |
| Jun 18, 2026 | 1,086.00 | 1,090.00 | 1,070.00 | 1,073.00 | 1,073.00 | 0.19% | 63,700 |
| Jun 17, 2026 | 1,062.00 | 1,095.00 | 1,062.00 | 1,071.00 | 1,071.00 | 1.32% | 156,500 |
| Jun 16, 2026 | 1,056.00 | 1,057.00 | 1,038.00 | 1,057.00 | 1,057.00 | -0.09% | 75,200 |
| Jun 15, 2026 | 1,028.00 | 1,058.00 | 1,027.00 | 1,058.00 | 1,058.00 | 3.22% | 137,500 |
| Jun 12, 2026 | 1,038.00 | 1,043.00 | 1,011.00 | 1,025.00 | 1,025.00 | -0.77% | 176,400 |
| Jun 11, 2026 | 990.00 | 1,035.00 | 983.00 | 1,033.00 | 1,033.00 | 2.48% | 115,300 |
| Jun 10, 2026 | 1,020.00 | 1,025.00 | 999.00 | 1,008.00 | 1,008.00 | -0.98% | 127,200 |
| Jun 9, 2026 | 1,026.00 | 1,027.00 | 995.00 | 1,018.00 | 1,018.00 | -0.39% | 222,700 |
| Jun 8, 2026 | 1,006.00 | 1,042.00 | 1,002.00 | 1,022.00 | 1,022.00 | - | 157,900 |
| Jun 5, 2026 | 950.00 | 1,027.00 | 950.00 | 1,022.00 | 1,022.00 | 7.81% | 187,300 |
| Jun 4, 2026 | 952.00 | 955.00 | 925.00 | 948.00 | 948.00 | -5.67% | 448,900 |
| Jun 3, 2026 | 1,080.00 | 1,080.00 | 1,002.00 | 1,005.00 | 1,005.00 | -9.30% | 318,200 |
| Jun 2, 2026 | 1,106.00 | 1,111.00 | 1,080.00 | 1,108.00 | 1,108.00 | 0.27% | 87,900 |
| Jun 1, 2026 | 1,099.00 | 1,112.00 | 1,068.00 | 1,105.00 | 1,105.00 | 0.55% | 110,000 |
| May 29, 2026 | 1,104.00 | 1,127.00 | 1,092.00 | 1,099.00 | 1,099.00 | 0.92% | 147,900 |
| May 28, 2026 | 1,134.00 | 1,142.00 | 1,058.00 | 1,089.00 | 1,089.00 | -2.07% | 173,000 |
| May 27, 2026 | 1,095.00 | 1,146.00 | 1,087.00 | 1,112.00 | 1,112.00 | 1.55% | 202,600 |
| May 26, 2026 | 1,083.00 | 1,109.00 | 1,080.00 | 1,095.00 | 1,095.00 | 0.46% | 115,300 |
| May 25, 2026 | 1,134.00 | 1,134.00 | 1,081.00 | 1,090.00 | 1,090.00 | -3.28% | 62,600 |