Members Co., Ltd. (TYO:2130)
Japan · Delayed Price · Currency is JPY 1,005.00
-103.00 (-9.30%)
Jun 3, 2026, 3:30 PM JST
Members Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1,122.00 | 1,130.00 | 1,106.00 | 1,127.00 | 1,127.00 | 1.53% | 99,800 |
| May 21, 2026 | 1,145.00 | 1,148.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.29% | 85,300 |
| May 20, 2026 | 1,166.00 | 1,170.00 | 1,130.00 | 1,136.00 | 1,136.00 | -2.57% | 168,900 |
| May 19, 2026 | 1,170.00 | 1,172.00 | 1,141.00 | 1,166.00 | 1,166.00 | -0.34% | 197,300 |
| May 18, 2026 | 1,171.00 | 1,181.00 | 1,141.00 | 1,170.00 | 1,170.00 | 0.09% | 215,100 |
| May 15, 2026 | 1,184.00 | 1,231.00 | 1,150.00 | 1,169.00 | 1,169.00 | 6.86% | 554,100 |
| May 14, 2026 | 1,141.00 | 1,160.00 | 1,077.00 | 1,094.00 | 1,094.00 | -4.45% | 159,300 |
| May 13, 2026 | 1,127.00 | 1,150.00 | 1,120.00 | 1,145.00 | 1,145.00 | 2.23% | 110,600 |
| May 12, 2026 | 1,132.00 | 1,142.00 | 1,114.00 | 1,120.00 | 1,120.00 | -3.11% | 81,600 |
| May 11, 2026 | 1,164.00 | 1,170.00 | 1,152.00 | 1,156.00 | 1,156.00 | -0.09% | 119,000 |
| May 8, 2026 | 1,125.00 | 1,164.00 | 1,117.00 | 1,157.00 | 1,157.00 | 1.94% | 161,100 |
| May 7, 2026 | 1,101.00 | 1,145.00 | 1,100.00 | 1,135.00 | 1,135.00 | 4.80% | 181,300 |
| May 1, 2026 | 1,062.00 | 1,100.00 | 1,051.00 | 1,083.00 | 1,083.00 | 0.65% | 89,300 |
| Apr 30, 2026 | 1,085.00 | 1,093.00 | 1,069.00 | 1,076.00 | 1,076.00 | -1.56% | 60,500 |
| Apr 28, 2026 | 1,075.00 | 1,093.00 | 1,071.00 | 1,093.00 | 1,093.00 | 0.83% | 54,900 |
| Apr 27, 2026 | 1,080.00 | 1,087.00 | 1,063.00 | 1,084.00 | 1,084.00 | -0.46% | 68,100 |
| Apr 24, 2026 | 1,082.00 | 1,100.00 | 1,080.00 | 1,089.00 | 1,089.00 | - | 55,400 |
| Apr 23, 2026 | 1,085.00 | 1,091.00 | 1,075.00 | 1,089.00 | 1,089.00 | -0.27% | 64,500 |
| 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 | -3.50% | 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 |