Members Co., Ltd. (TYO:2130)
Japan
· Delayed Price · Currency is JPY 1,101.00
+6.00 (0.55%)
Mar 10, 2026, 3:24 PM JST
Members Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,101.00 | 1,101.00 | 1,091.00 | 1,095.00 | - | - | 9,300 |
| Mar 9, 2026 | 1,070.00 | 1,100.00 | 1,065.00 | 1,095.00 | 1,095.00 | -2.84% | 113,200 |
| Mar 6, 2026 | 1,120.00 | 1,133.00 | 1,105.00 | 1,127.00 | 1,127.00 | 0.45% | 82,200 |
| Mar 5, 2026 | 1,119.00 | 1,134.00 | 1,115.00 | 1,122.00 | 1,122.00 | 1.91% | 66,800 |
| Mar 4, 2026 | 1,127.00 | 1,146.00 | 1,091.00 | 1,101.00 | 1,101.00 | -4.09% | 142,200 |
| Mar 3, 2026 | 1,179.00 | 1,181.00 | 1,140.00 | 1,148.00 | 1,148.00 | -3.53% | 103,100 |
| Mar 2, 2026 | 1,200.00 | 1,206.00 | 1,182.00 | 1,190.00 | 1,190.00 | -1.49% | 65,000 |
| Feb 27, 2026 | 1,212.00 | 1,216.00 | 1,202.00 | 1,208.00 | 1,208.00 | - | 36,300 |
| Feb 26, 2026 | 1,180.00 | 1,227.00 | 1,175.00 | 1,208.00 | 1,208.00 | 1.68% | 97,500 |
| Feb 25, 2026 | 1,160.00 | 1,192.00 | 1,160.00 | 1,188.00 | 1,188.00 | 2.95% | 87,800 |
| Feb 24, 2026 | 1,151.00 | 1,164.00 | 1,137.00 | 1,154.00 | 1,154.00 | -0.52% | 68,700 |
| Feb 20, 2026 | 1,172.00 | 1,177.00 | 1,157.00 | 1,160.00 | 1,160.00 | -2.19% | 105,900 |
| Feb 19, 2026 | 1,190.00 | 1,197.00 | 1,168.00 | 1,186.00 | 1,186.00 | -0.34% | 75,400 |
| Feb 18, 2026 | 1,215.00 | 1,218.00 | 1,181.00 | 1,190.00 | 1,190.00 | -1.33% | 69,100 |
| Feb 17, 2026 | 1,198.00 | 1,227.00 | 1,198.00 | 1,206.00 | 1,206.00 | 0.17% | 77,800 |
| Feb 16, 2026 | 1,200.00 | 1,220.00 | 1,190.00 | 1,204.00 | 1,204.00 | 1.01% | 117,200 |
| Feb 13, 2026 | 1,195.00 | 1,204.00 | 1,180.00 | 1,192.00 | 1,192.00 | -0.67% | 92,200 |
| Feb 12, 2026 | 1,219.00 | 1,221.00 | 1,194.00 | 1,200.00 | 1,200.00 | -1.40% | 100,700 |
| Feb 10, 2026 | 1,216.00 | 1,217.00 | 1,198.00 | 1,217.00 | 1,217.00 | - | 88,400 |
| Feb 9, 2026 | 1,233.00 | 1,239.00 | 1,191.00 | 1,217.00 | 1,217.00 | - | 112,000 |
| Feb 6, 2026 | 1,220.00 | 1,230.00 | 1,187.00 | 1,217.00 | 1,217.00 | -0.81% | 163,500 |
| Feb 5, 2026 | 1,302.00 | 1,312.00 | 1,198.00 | 1,227.00 | 1,227.00 | -7.33% | 454,500 |
| Feb 4, 2026 | 1,403.00 | 1,403.00 | 1,302.00 | 1,324.00 | 1,324.00 | -6.23% | 226,200 |
| Feb 3, 2026 | 1,413.00 | 1,420.00 | 1,390.00 | 1,412.00 | 1,412.00 | - | 57,100 |
| Feb 2, 2026 | 1,427.00 | 1,438.00 | 1,405.00 | 1,412.00 | 1,412.00 | - | 86,000 |
| Jan 30, 2026 | 1,404.00 | 1,425.00 | 1,400.00 | 1,412.00 | 1,412.00 | 0.57% | 79,800 |
| Jan 29, 2026 | 1,390.00 | 1,411.00 | 1,352.00 | 1,404.00 | 1,404.00 | 1.15% | 142,900 |
| Jan 28, 2026 | 1,436.00 | 1,436.00 | 1,374.00 | 1,388.00 | 1,388.00 | -4.67% | 120,600 |
| Jan 27, 2026 | 1,474.00 | 1,474.00 | 1,445.00 | 1,456.00 | 1,456.00 | -0.95% | 77,600 |
| Jan 26, 2026 | 1,442.00 | 1,478.00 | 1,421.00 | 1,470.00 | 1,470.00 | 0.75% | 104,800 |
| Jan 23, 2026 | 1,425.00 | 1,473.00 | 1,425.00 | 1,459.00 | 1,459.00 | 3.18% | 187,600 |
| Jan 22, 2026 | 1,380.00 | 1,422.00 | 1,380.00 | 1,414.00 | 1,414.00 | 2.32% | 69,700 |
| Jan 21, 2026 | 1,392.00 | 1,407.00 | 1,380.00 | 1,382.00 | 1,382.00 | -1.85% | 48,900 |
| Jan 20, 2026 | 1,416.00 | 1,435.00 | 1,405.00 | 1,408.00 | 1,408.00 | -0.98% | 60,100 |
| Jan 19, 2026 | 1,415.00 | 1,427.00 | 1,382.00 | 1,422.00 | 1,422.00 | 0.07% | 107,800 |
| Jan 16, 2026 | 1,428.00 | 1,438.00 | 1,401.00 | 1,421.00 | 1,421.00 | 0.57% | 83,700 |
| Jan 15, 2026 | 1,378.00 | 1,420.00 | 1,372.00 | 1,413.00 | 1,413.00 | 4.20% | 119,500 |
| Jan 14, 2026 | 1,335.00 | 1,374.00 | 1,328.00 | 1,356.00 | 1,356.00 | 0.30% | 81,800 |
| Jan 13, 2026 | 1,362.00 | 1,368.00 | 1,324.00 | 1,352.00 | 1,352.00 | -0.37% | 83,300 |
| Jan 9, 2026 | 1,371.00 | 1,389.00 | 1,346.00 | 1,357.00 | 1,357.00 | -1.60% | 85,500 |
| Jan 8, 2026 | 1,326.00 | 1,388.00 | 1,319.00 | 1,379.00 | 1,379.00 | 4.39% | 112,300 |
| Jan 7, 2026 | 1,302.00 | 1,340.00 | 1,292.00 | 1,321.00 | 1,321.00 | 0.23% | 95,100 |
| Jan 6, 2026 | 1,300.00 | 1,319.00 | 1,295.00 | 1,318.00 | 1,318.00 | 1.93% | 68,800 |
| Jan 5, 2026 | 1,288.00 | 1,309.00 | 1,272.00 | 1,293.00 | 1,293.00 | 1.17% | 109,700 |
| Dec 30, 2025 | 1,280.00 | 1,293.00 | 1,268.00 | 1,278.00 | 1,278.00 | -0.47% | 44,600 |
| Dec 29, 2025 | 1,271.00 | 1,299.00 | 1,250.00 | 1,284.00 | 1,284.00 | 1.02% | 122,700 |
| Dec 26, 2025 | 1,265.00 | 1,285.00 | 1,262.00 | 1,271.00 | 1,271.00 | 0.39% | 53,700 |
| Dec 25, 2025 | 1,264.00 | 1,279.00 | 1,253.00 | 1,266.00 | 1,266.00 | -0.24% | 47,400 |
| Dec 24, 2025 | 1,263.00 | 1,293.00 | 1,263.00 | 1,269.00 | 1,269.00 | -0.47% | 61,300 |
| Dec 23, 2025 | 1,216.00 | 1,280.00 | 1,216.00 | 1,275.00 | 1,275.00 | 4.68% | 112,800 |
| Dec 22, 2025 | 1,220.00 | 1,221.00 | 1,198.00 | 1,218.00 | 1,218.00 | -0.16% | 59,800 |
| Dec 19, 2025 | 1,230.00 | 1,234.00 | 1,206.00 | 1,220.00 | 1,220.00 | -1.69% | 85,900 |
| Dec 18, 2025 | 1,190.00 | 1,254.00 | 1,186.00 | 1,241.00 | 1,241.00 | 4.55% | 153,100 |
| Dec 17, 2025 | 1,155.00 | 1,188.00 | 1,135.00 | 1,187.00 | 1,187.00 | 3.40% | 84,900 |
| Dec 16, 2025 | 1,149.00 | 1,152.00 | 1,129.00 | 1,148.00 | 1,148.00 | 0.44% | 63,800 |
| Dec 15, 2025 | 1,083.00 | 1,143.00 | 1,083.00 | 1,143.00 | 1,143.00 | 4.38% | 62,100 |
| Dec 12, 2025 | 1,082.00 | 1,108.00 | 1,082.00 | 1,095.00 | 1,095.00 | 1.11% | 47,800 |
| Dec 11, 2025 | 1,116.00 | 1,118.00 | 1,078.00 | 1,083.00 | 1,083.00 | -2.43% | 35,900 |
| Dec 10, 2025 | 1,085.00 | 1,118.00 | 1,082.00 | 1,110.00 | 1,110.00 | 2.02% | 50,700 |
| Dec 9, 2025 | 1,090.00 | 1,095.00 | 1,073.00 | 1,088.00 | 1,088.00 | 0.65% | 95,500 |
| Dec 8, 2025 | 1,077.00 | 1,086.00 | 1,050.00 | 1,081.00 | 1,081.00 | -0.64% | 137,800 |
| Dec 5, 2025 | 1,086.00 | 1,096.00 | 1,068.00 | 1,088.00 | 1,088.00 | 0.18% | 54,900 |
| Dec 4, 2025 | 1,059.00 | 1,091.00 | 1,058.00 | 1,086.00 | 1,086.00 | 2.55% | 50,700 |
| Dec 3, 2025 | 1,064.00 | 1,069.00 | 1,057.00 | 1,059.00 | 1,059.00 | -0.94% | 54,800 |
| Dec 2, 2025 | 1,082.00 | 1,086.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.93% | 48,800 |
| Dec 1, 2025 | 1,105.00 | 1,111.00 | 1,077.00 | 1,079.00 | 1,079.00 | -2.88% | 63,600 |
| Nov 28, 2025 | 1,114.00 | 1,120.00 | 1,107.00 | 1,111.00 | 1,111.00 | -0.45% | 38,000 |
| Nov 27, 2025 | 1,115.00 | 1,130.00 | 1,111.00 | 1,116.00 | 1,116.00 | -0.36% | 41,500 |
| Nov 26, 2025 | 1,112.00 | 1,132.00 | 1,112.00 | 1,120.00 | 1,120.00 | 0.72% | 37,800 |
| Nov 25, 2025 | 1,108.00 | 1,116.00 | 1,096.00 | 1,112.00 | 1,112.00 | 0.63% | 68,100 |
| Nov 21, 2025 | 1,086.00 | 1,116.00 | 1,086.00 | 1,105.00 | 1,105.00 | 0.27% | 50,000 |
| Nov 20, 2025 | 1,130.00 | 1,130.00 | 1,097.00 | 1,102.00 | 1,102.00 | -1.96% | 80,300 |
| Nov 19, 2025 | 1,149.00 | 1,154.00 | 1,120.00 | 1,124.00 | 1,124.00 | -3.02% | 35,900 |
| Nov 18, 2025 | 1,148.00 | 1,162.00 | 1,143.00 | 1,159.00 | 1,159.00 | 0.96% | 42,300 |
| Nov 17, 2025 | 1,158.00 | 1,158.00 | 1,129.00 | 1,148.00 | 1,148.00 | -1.12% | 70,100 |
| Nov 14, 2025 | 1,143.00 | 1,164.00 | 1,135.00 | 1,161.00 | 1,161.00 | 1.22% | 49,300 |
| Nov 13, 2025 | 1,175.00 | 1,181.00 | 1,142.00 | 1,147.00 | 1,147.00 | -1.88% | 43,000 |
| Nov 12, 2025 | 1,143.00 | 1,175.00 | 1,141.00 | 1,169.00 | 1,169.00 | 2.27% | 65,700 |
| Nov 11, 2025 | 1,138.00 | 1,166.00 | 1,135.00 | 1,143.00 | 1,143.00 | 0.26% | 59,400 |
| Nov 10, 2025 | 1,147.00 | 1,170.00 | 1,134.00 | 1,140.00 | 1,140.00 | -0.44% | 43,100 |
| Nov 7, 2025 | 1,155.00 | 1,160.00 | 1,132.00 | 1,145.00 | 1,145.00 | -1.38% | 71,800 |
| Nov 6, 2025 | 1,170.00 | 1,171.00 | 1,138.00 | 1,161.00 | 1,161.00 | -0.77% | 101,800 |
| Nov 5, 2025 | 1,204.00 | 1,214.00 | 1,139.00 | 1,170.00 | 1,170.00 | -2.74% | 133,400 |
| Nov 4, 2025 | 1,280.00 | 1,309.00 | 1,194.00 | 1,203.00 | 1,203.00 | -0.74% | 247,400 |
| Oct 31, 2025 | 1,200.00 | 1,213.00 | 1,187.00 | 1,212.00 | 1,212.00 | 1.76% | 87,700 |
| Oct 30, 2025 | 1,176.00 | 1,192.00 | 1,176.00 | 1,191.00 | 1,191.00 | 1.28% | 99,200 |
| Oct 29, 2025 | 1,216.00 | 1,216.00 | 1,176.00 | 1,176.00 | 1,176.00 | -3.29% | 53,600 |
| Oct 28, 2025 | 1,225.00 | 1,225.00 | 1,205.00 | 1,216.00 | 1,216.00 | -1.46% | 42,200 |
| Oct 27, 2025 | 1,229.00 | 1,251.00 | 1,223.00 | 1,234.00 | 1,234.00 | 0.65% | 54,000 |
| Oct 24, 2025 | 1,250.00 | 1,256.00 | 1,226.00 | 1,226.00 | 1,226.00 | -2.85% | 33,300 |
| Oct 23, 2025 | 1,259.00 | 1,271.00 | 1,245.00 | 1,262.00 | 1,262.00 | -1.25% | 27,300 |
| Oct 22, 2025 | 1,262.00 | 1,278.00 | 1,247.00 | 1,278.00 | 1,278.00 | 0.79% | 57,200 |
| Oct 21, 2025 | 1,251.00 | 1,268.00 | 1,244.00 | 1,268.00 | 1,268.00 | 1.36% | 49,400 |
| Oct 20, 2025 | 1,224.00 | 1,251.00 | 1,214.00 | 1,251.00 | 1,251.00 | 4.77% | 31,400 |
| Oct 17, 2025 | 1,214.00 | 1,214.00 | 1,193.00 | 1,194.00 | 1,194.00 | -1.32% | 23,200 |
| Oct 16, 2025 | 1,214.00 | 1,224.00 | 1,202.00 | 1,210.00 | 1,210.00 | -1.79% | 34,600 |
| Oct 15, 2025 | 1,200.00 | 1,232.00 | 1,199.00 | 1,232.00 | 1,232.00 | 3.79% | 40,800 |
| Oct 14, 2025 | 1,236.00 | 1,239.00 | 1,187.00 | 1,187.00 | 1,187.00 | -5.79% | 60,100 |
| Oct 10, 2025 | 1,272.00 | 1,277.00 | 1,250.00 | 1,260.00 | 1,260.00 | -2.63% | 36,800 |
| Oct 9, 2025 | 1,286.00 | 1,300.00 | 1,277.00 | 1,294.00 | 1,294.00 | 1.33% | 35,600 |