Members Co., Ltd. (TYO:2130)
Japan · Delayed Price · Currency is JPY 657.00
+1.00 (0.15%)
Oct 26, 2026, 3:30 PM JST
Members Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 670.00 | 670.00 | 655.00 | 657.00 | 657.00 | 0.15% | 65,800 |
| Oct 23, 2026 | 671.00 | 674.00 | 651.00 | 656.00 | 656.00 | -2.38% | 134,400 |
| Oct 22, 2026 | 676.00 | 686.00 | 672.00 | 672.00 | 672.00 | -1.03% | 48,600 |
| Oct 21, 2026 | 676.00 | 680.00 | 669.00 | 679.00 | 679.00 | 1.49% | 58,300 |
| Oct 20, 2026 | 691.00 | 700.00 | 667.00 | 669.00 | 669.00 | -3.60% | 171,200 |
| Oct 19, 2026 | 670.00 | 694.00 | 669.00 | 694.00 | 694.00 | 3.12% | 135,000 |
| Oct 16, 2026 | 675.00 | 680.00 | 663.00 | 673.00 | 673.00 | 0.75% | 147,000 |
| Oct 15, 2026 | 675.00 | 681.00 | 667.00 | 668.00 | 668.00 | -2.20% | 165,900 |
| Oct 14, 2026 | 690.00 | 695.00 | 681.00 | 683.00 | 683.00 | -2.43% | 127,700 |
| Oct 13, 2026 | 692.00 | 707.00 | 687.00 | 700.00 | 700.00 | 0.29% | 152,600 |
| Oct 9, 2026 | 683.00 | 703.00 | 682.00 | 698.00 | 698.00 | -0.43% | 94,500 |
| Oct 8, 2026 | 703.00 | 703.00 | 689.00 | 701.00 | 701.00 | 1.15% | 150,400 |
| Oct 7, 2026 | 693.00 | 705.00 | 685.00 | 693.00 | 693.00 | - | 183,500 |
| Oct 6, 2026 | 689.00 | 708.00 | 676.00 | 693.00 | 693.00 | 0.29% | 342,700 |
| Oct 5, 2026 | 690.00 | 702.00 | 683.00 | 691.00 | 691.00 | - | 325,100 |
| Oct 2, 2026 | 720.00 | 728.00 | 672.00 | 691.00 | 691.00 | -10.26% | 887,300 |
| Oct 1, 2026 | 770.00 | 782.00 | 770.00 | 770.00 | 770.00 | -16.30% | 278,100 |
| Sep 30, 2026 | 918.00 | 922.00 | 909.00 | 920.00 | 920.00 | 0.22% | 35,200 |
| Sep 29, 2026 | 927.00 | 927.00 | 912.00 | 918.00 | 918.00 | -0.86% | 42,900 |
| Sep 28, 2026 | 923.00 | 930.00 | 914.00 | 926.00 | 926.00 | 1.31% | 49,700 |
| Sep 25, 2026 | 925.00 | 932.00 | 912.00 | 914.00 | 914.00 | -1.19% | 23,200 |
| Sep 24, 2026 | 920.00 | 925.00 | 913.00 | 925.00 | 925.00 | - | 29,000 |
| Sep 18, 2026 | 926.00 | 928.00 | 920.00 | 925.00 | 925.00 | - | 31,700 |
| Sep 17, 2026 | 913.00 | 925.00 | 912.00 | 925.00 | 925.00 | 0.65% | 36,800 |
| Sep 16, 2026 | 921.00 | 921.00 | 909.00 | 919.00 | 919.00 | 0.44% | 69,700 |
| Sep 15, 2026 | 907.00 | 919.00 | 907.00 | 915.00 | 915.00 | 1.33% | 65,400 |
| Sep 14, 2026 | 876.00 | 903.00 | 875.00 | 903.00 | 903.00 | 2.50% | 54,800 |
| Sep 11, 2026 | 880.00 | 886.00 | 875.00 | 881.00 | 881.00 | - | 90,000 |
| Sep 10, 2026 | 883.00 | 885.00 | 880.00 | 881.00 | 881.00 | -1.01% | 67,400 |
| Sep 9, 2026 | 895.00 | 896.00 | 888.00 | 890.00 | 890.00 | -1.11% | 58,400 |
| Sep 8, 2026 | 903.00 | 904.00 | 896.00 | 900.00 | 900.00 | -0.44% | 71,100 |
| Sep 7, 2026 | 912.00 | 912.00 | 902.00 | 904.00 | 904.00 | -1.09% | 45,500 |
| Sep 4, 2026 | 906.00 | 916.00 | 906.00 | 914.00 | 914.00 | 0.88% | 29,400 |
| Sep 3, 2026 | 911.00 | 915.00 | 906.00 | 906.00 | 906.00 | -0.55% | 62,300 |
| Sep 2, 2026 | 908.00 | 921.00 | 900.00 | 911.00 | 911.00 | -0.55% | 78,500 |
| Sep 1, 2026 | 936.00 | 936.00 | 912.00 | 916.00 | 916.00 | -3.17% | 109,800 |
| Aug 31, 2026 | 930.00 | 948.00 | 924.00 | 946.00 | 946.00 | 1.39% | 103,000 |
| Aug 28, 2026 | 933.00 | 944.00 | 929.00 | 933.00 | 933.00 | - | 48,800 |
| Aug 27, 2026 | 940.00 | 945.00 | 927.00 | 933.00 | 933.00 | -1.37% | 54,700 |
| Aug 26, 2026 | 942.00 | 956.00 | 940.00 | 946.00 | 946.00 | 0.11% | 47,800 |
| Aug 25, 2026 | 954.00 | 959.00 | 940.00 | 945.00 | 945.00 | -0.94% | 54,400 |
| Aug 24, 2026 | 948.00 | 966.00 | 948.00 | 954.00 | 954.00 | 0.85% | 60,300 |
| Aug 21, 2026 | 939.00 | 948.00 | 939.00 | 946.00 | 946.00 | -0.21% | 40,400 |
| Aug 20, 2026 | 947.00 | 952.00 | 938.00 | 948.00 | 948.00 | 1.28% | 61,300 |
| Aug 19, 2026 | 964.00 | 964.00 | 930.00 | 936.00 | 936.00 | -3.11% | 82,200 |
| Aug 18, 2026 | 950.00 | 969.00 | 947.00 | 966.00 | 966.00 | 1.58% | 117,400 |
| Aug 17, 2026 | 939.00 | 952.00 | 934.00 | 951.00 | 951.00 | 0.96% | 90,600 |
| Aug 14, 2026 | 927.00 | 942.00 | 920.00 | 942.00 | 942.00 | 2.28% | 53,000 |
| Aug 13, 2026 | 928.00 | 932.00 | 918.00 | 921.00 | 921.00 | -0.11% | 75,100 |
| Aug 12, 2026 | 910.00 | 926.00 | 906.00 | 922.00 | 922.00 | 1.32% | 103,300 |