Members Co. ,Ltd.(2130) Historical

52 Week High Jan 26, 2026

1,478 JPY

52 Week Low Apr 13, 2026

1,031 JPY

Yearly High Jan 26, 2026

1,478 JPY

Yearly Low Apr 13, 2026

1,031 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,075	1,093	1,071	1,093	+9	+0.83%	54,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,080	1,087	1,063	1,084	-5	-0.46%	68,100
Apr 24, 2026	1,082	1,100	1,080	1,089	0	0.00%	55,400
Apr 23, 2026	1,085	1,091	1,075	1,089	-3	-0.27%	64,500
Apr 22, 2026	1,090	1,100	1,082	1,092	-4	-0.36%	65,500
Apr 21, 2026	1,100	1,102	1,086	1,096	+10	+0.92%	58,400
Apr 20, 2026	1,110	1,114	1,086	1,086	-21	-1.90%	90,000
Apr 17, 2026	1,091	1,119	1,091	1,107	+13	+1.19%	48,900
Apr 16, 2026	1,086	1,100	1,086	1,094	+18	+1.67%	67,100
Apr 15, 2026	1,064	1,077	1,057	1,076	+16	+1.51%	69,600
Apr 14, 2026	1,050	1,069	1,050	1,060	+18	+1.73%	48,200
Apr 13, 2026	1,042	1,047	1,031	1,042	-3	-0.29%	69,800
Apr 10, 2026	1,063	1,063	1,045	1,045	-3	-0.29%	60,100
Apr 9, 2026	1,081	1,081	1,047	1,048	-49	-4.47%	129,100
Apr 8, 2026	1,090	1,103	1,088	1,097	+23	+2.14%	81,700
Apr 7, 2026	1,085	1,089	1,064	1,074	0	0.00%	43,600
Apr 6, 2026	1,080	1,084	1,070	1,074	+6	+0.56%	34,200
Apr 3, 2026	1,060	1,078	1,060	1,068	+6	+0.56%	33,400
Apr 2, 2026	1,083	1,097	1,061	1,062	-21	-1.94%	41,100
Apr 1, 2026	1,074	1,089	1,071	1,083	+36	+3.44%	49,600
Mar 31, 2026	1,048	1,072	1,041	1,047	-1	-0.10%	43,500