kabutan

Members Co. ,Ltd.(2130) Historical

2130
TSE Prime
Members Co. ,Ltd.
1,093
JPY
+7
(+0.64%)
Dec 5, 3:05 pm JST
7.06
USD
Dec 5, 1:05 am EST
Result
PTS
outside of trading hours
1,095.9
Dec 5, 2:59 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,105 1,111 1,057 1,093 -18 -1.62% 266,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,108 1,132 1,096 1,111 +6 +0.54% 185,400
Nov 21, 2025 1,158 1,162 1,086 1,105 -56 -4.82% 278,600
Nov 14, 2025 1,147 1,181 1,134 1,161 +16 +1.40% 260,500
Nov 7, 2025 1,280 1,309 1,132 1,145 -67 -5.53% 554,400
Oct 31, 2025 1,229 1,251 1,176 1,212 -14 -1.14% 336,700
Oct 24, 2025 1,224 1,278 1,214 1,226 +32 +2.68% 198,600
Oct 17, 2025 1,236 1,239 1,187 1,194 -66 -5.24% 158,700
Oct 10, 2025 1,248 1,300 1,240 1,260 +36 +2.94% 179,100
Oct 3, 2025 1,281 1,300 1,179 1,224 -51 -4.00% 286,800
Sep 26, 2025 1,260 1,309 1,240 1,275 +17 +1.35% 172,900
Sep 19, 2025 1,235 1,262 1,220 1,258 +36 +2.95% 151,800
Sep 12, 2025 1,236 1,238 1,196 1,222 +15 +1.24% 185,900
Sep 5, 2025 1,265 1,283 1,199 1,207 -73 -5.70% 284,300
Aug 29, 2025 1,282 1,326 1,271 1,280 -2 -0.16% 183,900
Aug 22, 2025 1,310 1,312 1,266 1,282 -15 -1.16% 180,200
Aug 15, 2025 1,285 1,334 1,257 1,297 +23 +1.81% 277,200
Aug 8, 2025 1,226 1,322 1,210 1,274 +50 +4.08% 371,900
Aug 1, 2025 1,215 1,283 1,136 1,224 +2 +0.16% 434,800
Jul 25, 2025 1,188 1,235 1,184 1,222 +26 +2.17% 154,600
Jul 18, 2025 1,180 1,254 1,168 1,196 +16 +1.36% 248,700