Members Co., Ltd. (TYO:2130)
Japan
· Delayed Price · Currency is JPY 1,093.00
+9.00 (0.83%)
Apr 28, 2026, 3:30 PM JST
Members Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.34% | 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 |
| Mar 18, 2026 | 1,129.00 | 1,144.00 | 1,120.00 | 1,144.00 | 1,110.26 | 6.12% | 98,600 |
| Mar 17, 2026 | 1,073.00 | 1,085.00 | 1,072.00 | 1,078.00 | 1,046.21 | 0.19% | 50,600 |
| Mar 16, 2026 | 1,076.00 | 1,088.00 | 1,070.00 | 1,076.00 | 1,044.27 | 0.56% | 81,100 |
| Mar 13, 2026 | 1,055.00 | 1,072.00 | 1,055.00 | 1,070.00 | 1,038.45 | -0.56% | 84,000 |
| Mar 12, 2026 | 1,091.00 | 1,110.00 | 1,068.00 | 1,076.00 | 1,044.27 | -3.15% | 78,000 |
| Mar 11, 2026 | 1,099.00 | 1,127.00 | 1,095.00 | 1,111.00 | 1,078.24 | 0.54% | 51,100 |
| Mar 10, 2026 | 1,101.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,072.41 | 0.91% | 69,200 |
| Mar 9, 2026 | 1,070.00 | 1,100.00 | 1,065.00 | 1,095.00 | 1,062.71 | -2.84% | 113,200 |
| Mar 6, 2026 | 1,120.00 | 1,133.00 | 1,105.00 | 1,127.00 | 1,093.76 | 0.45% | 82,200 |
| Mar 5, 2026 | 1,119.00 | 1,134.00 | 1,115.00 | 1,122.00 | 1,088.91 | 1.91% | 66,800 |
| Mar 4, 2026 | 1,127.00 | 1,146.00 | 1,091.00 | 1,101.00 | 1,068.53 | -4.09% | 142,200 |
| Mar 3, 2026 | 1,179.00 | 1,181.00 | 1,140.00 | 1,148.00 | 1,114.14 | -3.53% | 103,100 |
| Mar 2, 2026 | 1,200.00 | 1,206.00 | 1,182.00 | 1,190.00 | 1,154.91 | -1.49% | 65,000 |
| Feb 27, 2026 | 1,212.00 | 1,216.00 | 1,202.00 | 1,208.00 | 1,172.38 | - | 36,300 |
| Feb 26, 2026 | 1,180.00 | 1,227.00 | 1,175.00 | 1,208.00 | 1,172.38 | 1.68% | 97,500 |
| Feb 25, 2026 | 1,160.00 | 1,192.00 | 1,160.00 | 1,188.00 | 1,152.97 | 2.95% | 87,800 |
| Feb 24, 2026 | 1,151.00 | 1,164.00 | 1,137.00 | 1,154.00 | 1,119.97 | -0.52% | 68,700 |
| Feb 20, 2026 | 1,172.00 | 1,177.00 | 1,157.00 | 1,160.00 | 1,125.79 | -2.19% | 105,900 |
| Feb 19, 2026 | 1,190.00 | 1,197.00 | 1,168.00 | 1,186.00 | 1,151.02 | -0.34% | 75,400 |
| Feb 18, 2026 | 1,215.00 | 1,218.00 | 1,181.00 | 1,190.00 | 1,154.91 | -1.33% | 69,100 |
| Feb 17, 2026 | 1,198.00 | 1,227.00 | 1,198.00 | 1,206.00 | 1,170.43 | 0.17% | 77,800 |
| Feb 16, 2026 | 1,200.00 | 1,220.00 | 1,190.00 | 1,204.00 | 1,168.49 | 1.01% | 117,200 |
| Feb 13, 2026 | 1,195.00 | 1,204.00 | 1,180.00 | 1,192.00 | 1,156.85 | -0.67% | 92,200 |
| Feb 12, 2026 | 1,219.00 | 1,221.00 | 1,194.00 | 1,200.00 | 1,164.61 | -1.40% | 100,700 |
| Feb 10, 2026 | 1,216.00 | 1,217.00 | 1,198.00 | 1,217.00 | 1,181.11 | - | 88,400 |
| Feb 9, 2026 | 1,233.00 | 1,239.00 | 1,191.00 | 1,217.00 | 1,181.11 | - | 112,000 |
| Feb 6, 2026 | 1,220.00 | 1,230.00 | 1,187.00 | 1,217.00 | 1,181.11 | -0.81% | 163,500 |
| Feb 5, 2026 | 1,302.00 | 1,312.00 | 1,198.00 | 1,227.00 | 1,190.82 | -7.33% | 454,500 |
| Feb 4, 2026 | 1,403.00 | 1,403.00 | 1,302.00 | 1,324.00 | 1,284.95 | -6.23% | 226,200 |
| Feb 3, 2026 | 1,413.00 | 1,420.00 | 1,390.00 | 1,412.00 | 1,370.36 | - | 57,100 |
| Feb 2, 2026 | 1,427.00 | 1,438.00 | 1,405.00 | 1,412.00 | 1,370.36 | - | 86,000 |
| Jan 30, 2026 | 1,404.00 | 1,425.00 | 1,400.00 | 1,412.00 | 1,370.36 | 0.57% | 79,800 |
| Jan 29, 2026 | 1,390.00 | 1,411.00 | 1,352.00 | 1,404.00 | 1,362.60 | 1.15% | 142,900 |
| Jan 28, 2026 | 1,436.00 | 1,436.00 | 1,374.00 | 1,388.00 | 1,347.07 | -4.67% | 120,600 |
| Jan 27, 2026 | 1,474.00 | 1,474.00 | 1,445.00 | 1,456.00 | 1,413.06 | -0.95% | 77,600 |
| Jan 26, 2026 | 1,442.00 | 1,478.00 | 1,421.00 | 1,470.00 | 1,426.65 | 0.75% | 104,800 |
| Jan 23, 2026 | 1,425.00 | 1,473.00 | 1,425.00 | 1,459.00 | 1,415.97 | 3.18% | 187,600 |
| Jan 22, 2026 | 1,380.00 | 1,422.00 | 1,380.00 | 1,414.00 | 1,372.30 | 2.32% | 69,700 |
| Jan 21, 2026 | 1,392.00 | 1,407.00 | 1,380.00 | 1,382.00 | 1,341.24 | -1.85% | 48,900 |
| Jan 20, 2026 | 1,416.00 | 1,435.00 | 1,405.00 | 1,408.00 | 1,366.48 | -0.98% | 60,100 |
| Jan 19, 2026 | 1,415.00 | 1,427.00 | 1,382.00 | 1,422.00 | 1,380.06 | 0.07% | 107,800 |
| Jan 16, 2026 | 1,428.00 | 1,438.00 | 1,401.00 | 1,421.00 | 1,379.09 | 0.57% | 83,700 |
| Jan 15, 2026 | 1,378.00 | 1,420.00 | 1,372.00 | 1,413.00 | 1,371.33 | 4.20% | 119,500 |
| Jan 14, 2026 | 1,335.00 | 1,374.00 | 1,328.00 | 1,356.00 | 1,316.01 | 0.30% | 81,800 |
| Jan 13, 2026 | 1,362.00 | 1,368.00 | 1,324.00 | 1,352.00 | 1,312.13 | -0.37% | 83,300 |
| Jan 9, 2026 | 1,371.00 | 1,389.00 | 1,346.00 | 1,357.00 | 1,316.98 | -1.60% | 85,500 |
| Jan 8, 2026 | 1,326.00 | 1,388.00 | 1,319.00 | 1,379.00 | 1,338.33 | 4.39% | 112,300 |
| Jan 7, 2026 | 1,302.00 | 1,340.00 | 1,292.00 | 1,321.00 | 1,282.04 | 0.23% | 95,100 |
| Jan 6, 2026 | 1,300.00 | 1,319.00 | 1,295.00 | 1,318.00 | 1,279.13 | 1.93% | 68,800 |
| Jan 5, 2026 | 1,288.00 | 1,309.00 | 1,272.00 | 1,293.00 | 1,254.87 | 1.17% | 109,700 |
| Dec 30, 2025 | 1,280.00 | 1,293.00 | 1,268.00 | 1,278.00 | 1,240.31 | -0.47% | 44,600 |
| Dec 29, 2025 | 1,271.00 | 1,299.00 | 1,250.00 | 1,284.00 | 1,246.13 | 1.02% | 122,700 |
| Dec 26, 2025 | 1,265.00 | 1,285.00 | 1,262.00 | 1,271.00 | 1,233.52 | 0.39% | 53,700 |
| Dec 25, 2025 | 1,264.00 | 1,279.00 | 1,253.00 | 1,266.00 | 1,228.66 | -0.24% | 47,400 |
| Dec 24, 2025 | 1,263.00 | 1,293.00 | 1,263.00 | 1,269.00 | 1,231.58 | -0.47% | 61,300 |
| Dec 23, 2025 | 1,216.00 | 1,280.00 | 1,216.00 | 1,275.00 | 1,237.40 | 4.68% | 112,800 |
| Dec 22, 2025 | 1,220.00 | 1,221.00 | 1,198.00 | 1,218.00 | 1,182.08 | -0.16% | 59,800 |
| Dec 19, 2025 | 1,230.00 | 1,234.00 | 1,206.00 | 1,220.00 | 1,184.02 | -1.69% | 85,900 |
| Dec 18, 2025 | 1,190.00 | 1,254.00 | 1,186.00 | 1,241.00 | 1,204.40 | 4.55% | 153,100 |
| Dec 17, 2025 | 1,155.00 | 1,188.00 | 1,135.00 | 1,187.00 | 1,151.99 | 3.40% | 84,900 |
| Dec 16, 2025 | 1,149.00 | 1,152.00 | 1,129.00 | 1,148.00 | 1,114.14 | 0.44% | 63,800 |
| Dec 15, 2025 | 1,083.00 | 1,143.00 | 1,083.00 | 1,143.00 | 1,109.29 | 4.38% | 62,100 |
| Dec 12, 2025 | 1,082.00 | 1,108.00 | 1,082.00 | 1,095.00 | 1,062.71 | 1.11% | 47,800 |
| Dec 11, 2025 | 1,116.00 | 1,118.00 | 1,078.00 | 1,083.00 | 1,051.06 | -2.43% | 35,900 |
| Dec 10, 2025 | 1,085.00 | 1,118.00 | 1,082.00 | 1,110.00 | 1,077.27 | 2.02% | 50,700 |
| Dec 9, 2025 | 1,090.00 | 1,095.00 | 1,073.00 | 1,088.00 | 1,055.91 | 0.65% | 95,500 |
| Dec 8, 2025 | 1,077.00 | 1,086.00 | 1,050.00 | 1,081.00 | 1,049.12 | -0.64% | 137,800 |
| Dec 5, 2025 | 1,086.00 | 1,096.00 | 1,068.00 | 1,088.00 | 1,055.91 | 0.18% | 54,900 |
| Dec 4, 2025 | 1,059.00 | 1,091.00 | 1,058.00 | 1,086.00 | 1,053.97 | 2.55% | 50,700 |
| Dec 3, 2025 | 1,064.00 | 1,069.00 | 1,057.00 | 1,059.00 | 1,027.77 | -0.94% | 54,800 |
| Dec 2, 2025 | 1,082.00 | 1,086.00 | 1,069.00 | 1,069.00 | 1,037.47 | -0.93% | 48,800 |
| Dec 1, 2025 | 1,105.00 | 1,111.00 | 1,077.00 | 1,079.00 | 1,047.18 | -2.88% | 63,600 |