Members Co. ,Ltd.(2130) Historical

52 Week High Aug 15, 2025

1,334 JPY

52 Week Low Apr 7, 2025

876 JPY

Yearly High Aug 15, 2025

1,334 JPY

Yearly Low Apr 7, 2025

876 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	1,083	1,143	1,083	1,143	+48	+4.38%	62,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,082	1,108	1,082	1,095	+12	+1.11%	47,800
Dec 11, 2025	1,116	1,118	1,078	1,083	-27	-2.43%	35,900
Dec 10, 2025	1,085	1,118	1,082	1,110	+22	+2.02%	50,700
Dec 9, 2025	1,090	1,095	1,073	1,088	+7	+0.65%	95,500
Dec 8, 2025	1,077	1,086	1,050	1,081	-7	-0.64%	137,800
Dec 5, 2025	1,086	1,096	1,068	1,088	+2	+0.18%	54,900
Dec 4, 2025	1,059	1,091	1,058	1,086	+27	+2.55%	50,700
Dec 3, 2025	1,064	1,069	1,057	1,059	-10	-0.94%	54,800
Dec 2, 2025	1,082	1,086	1,069	1,069	-10	-0.93%	48,800
Dec 1, 2025	1,105	1,111	1,077	1,079	-32	-2.88%	63,600
Nov 28, 2025	1,114	1,120	1,107	1,111	-5	-0.45%	38,000
Nov 27, 2025	1,115	1,130	1,111	1,116	-4	-0.36%	41,500
Nov 26, 2025	1,112	1,132	1,112	1,120	+8	+0.72%	37,800
Nov 25, 2025	1,108	1,116	1,096	1,112	+7	+0.63%	68,100
Nov 21, 2025	1,086	1,116	1,086	1,105	+3	+0.27%	50,000
Nov 20, 2025	1,130	1,130	1,097	1,102	-22	-1.96%	80,300
Nov 19, 2025	1,149	1,154	1,120	1,124	-35	-3.02%	35,900
Nov 18, 2025	1,148	1,162	1,143	1,159	+11	+0.96%	42,300
Nov 17, 2025	1,158	1,158	1,129	1,148	-13	-1.12%	70,100
Nov 14, 2025	1,143	1,164	1,135	1,161	+14	+1.22%	49,300