Members Co., Ltd. (TYO:2130)
Japan · Delayed Price · Currency is JPY 954.00
+8.00 (0.85%)
Aug 24, 2026, 3:30 PM JST
Members Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 907.00 | 916.00 | 905.00 | 910.00 | 910.00 | 1.45% | 83,200 |
| Aug 7, 2026 | 885.00 | 897.00 | 880.00 | 897.00 | 897.00 | 0.90% | 95,000 |
| Aug 6, 2026 | 880.00 | 897.00 | 876.00 | 889.00 | 889.00 | -0.56% | 94,800 |
| Aug 5, 2026 | 899.00 | 910.00 | 888.00 | 894.00 | 894.00 | 1.13% | 135,200 |
| Aug 4, 2026 | 883.00 | 899.00 | 863.00 | 884.00 | 884.00 | 1.26% | 235,000 |
| 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 |