Members Co., Ltd. 2130
TSE · Japan · Technology Services
¥691.00-79.00 (-10.26%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥691.00 | -10.26% | ¥720.00 | ¥728.00 | ¥672.00 | 887.30K |
| 2026-10-01 | ¥770.00 | -16.30% | ¥770.00 | ¥782.00 | ¥770.00 | 278.10K |
| 2026-09-30 | ¥920.00 | +0.22% | ¥918.00 | ¥922.00 | ¥909.00 | 35.20K |
| 2026-09-29 | ¥918.00 | -0.86% | ¥927.00 | ¥927.00 | ¥912.00 | 42.90K |
| 2026-09-28 | ¥926.00 | +1.31% | ¥923.00 | ¥930.00 | ¥914.00 | 49.70K |
| 2026-09-25 | ¥914.00 | -1.19% | ¥925.00 | ¥932.00 | ¥912.00 | 23.20K |
| 2026-09-24 | ¥925.00 | 0.00% | ¥920.00 | ¥925.00 | ¥913.00 | 29.00K |
| 2026-09-18 | ¥925.00 | 0.00% | ¥926.00 | ¥928.00 | ¥920.00 | 31.70K |
| 2026-09-17 | ¥925.00 | +0.65% | ¥913.00 | ¥925.00 | ¥912.00 | 36.80K |
| 2026-09-16 | ¥919.00 | +0.44% | ¥921.00 | ¥921.00 | ¥909.00 | 69.70K |
| 2026-09-15 | ¥915.00 | +1.33% | ¥907.00 | ¥919.00 | ¥907.00 | 65.40K |
| 2026-09-14 | ¥903.00 | +2.50% | ¥876.00 | ¥903.00 | ¥875.00 | 54.80K |
| 2026-09-11 | ¥881.00 | 0.00% | ¥880.00 | ¥886.00 | ¥875.00 | 90.00K |
| 2026-09-10 | ¥881.00 | -1.01% | ¥883.00 | ¥885.00 | ¥880.00 | 67.40K |
| 2026-09-09 | ¥890.00 | -1.11% | ¥895.00 | ¥896.00 | ¥888.00 | 58.40K |
| 2026-09-08 | ¥900.00 | -0.44% | ¥903.00 | ¥904.00 | ¥896.00 | 71.10K |
| 2026-09-07 | ¥904.00 | -1.09% | ¥912.00 | ¥912.00 | ¥902.00 | 45.50K |
| 2026-09-04 | ¥914.00 | +0.88% | ¥906.00 | ¥916.00 | ¥906.00 | 29.40K |
| 2026-09-03 | ¥906.00 | -0.55% | ¥911.00 | ¥915.00 | ¥906.00 | 62.30K |
| 2026-09-02 | ¥911.00 | -0.55% | ¥908.00 | ¥921.00 | ¥900.00 | 78.50K |
| 2026-09-01 | ¥916.00 | -3.17% | ¥936.00 | ¥936.00 | ¥912.00 | 109.80K |
| 2026-08-31 | ¥946.00 | +1.39% | ¥930.00 | ¥948.00 | ¥924.00 | 103.00K |
| 2026-08-28 | ¥933.00 | 0.00% | ¥933.00 | ¥944.00 | ¥929.00 | 48.80K |
| 2026-08-27 | ¥933.00 | -1.37% | ¥940.00 | ¥945.00 | ¥927.00 | 54.70K |
| 2026-08-26 | ¥946.00 | +0.11% | ¥942.00 | ¥956.00 | ¥940.00 | 47.80K |
| 2026-08-25 | ¥945.00 | -0.94% | ¥954.00 | ¥959.00 | ¥940.00 | 54.40K |
| 2026-08-24 | ¥954.00 | +0.85% | ¥948.00 | ¥966.00 | ¥948.00 | 60.30K |
| 2026-08-21 | ¥946.00 | -0.21% | ¥939.00 | ¥948.00 | ¥939.00 | 40.40K |
| 2026-08-20 | ¥948.00 | +1.28% | ¥947.00 | ¥952.00 | ¥938.00 | 61.30K |
| 2026-08-19 | ¥936.00 | -3.11% | ¥964.00 | ¥964.00 | ¥930.00 | 82.20K |
| 2026-08-18 | ¥966.00 | +1.58% | ¥950.00 | ¥969.00 | ¥947.00 | 117.40K |
| 2026-08-17 | ¥951.00 | +0.96% | ¥939.00 | ¥952.00 | ¥934.00 | 90.60K |
| 2026-08-14 | ¥942.00 | +2.28% | ¥927.00 | ¥942.00 | ¥920.00 | 53.00K |
| 2026-08-13 | ¥921.00 | -0.11% | ¥928.00 | ¥932.00 | ¥918.00 | 75.10K |
| 2026-08-12 | ¥922.00 | +1.32% | ¥910.00 | ¥926.00 | ¥906.00 | 103.30K |
| 2026-08-10 | ¥910.00 | +1.45% | ¥907.00 | ¥916.00 | ¥905.00 | 83.20K |
| 2026-08-07 | ¥897.00 | +0.90% | ¥885.00 | ¥897.00 | ¥880.00 | 95.00K |
| 2026-08-06 | ¥889.00 | -0.56% | ¥880.00 | ¥897.00 | ¥876.00 | 94.80K |
| 2026-08-05 | ¥894.00 | +1.13% | ¥899.00 | ¥910.00 | ¥888.00 | 135.20K |
| 2026-08-04 | ¥884.00 | +1.26% | ¥883.00 | ¥899.00 | ¥863.00 | 235.00K |
| 2026-08-03 | ¥873.00 | -1.69% | ¥885.00 | ¥885.00 | ¥862.00 | 368.90K |
| 2026-07-31 | ¥888.00 | -19.27% | ¥1,100.00 | ¥1,100.00 | ¥881.00 | 513.20K |
| 2026-07-30 | ¥1,100.00 | -0.63% | ¥1,107.00 | ¥1,118.00 | ¥1,094.00 | 85.30K |
| 2026-07-29 | ¥1,107.00 | +2.22% | ¥1,078.00 | ¥1,107.00 | ¥1,078.00 | 52.50K |
| 2026-07-28 | ¥1,083.00 | -0.91% | ¥1,093.00 | ¥1,100.00 | ¥1,077.00 | 46.10K |
| 2026-07-27 | ¥1,093.00 | +0.55% | ¥1,088.00 | ¥1,102.00 | ¥1,085.00 | 30.00K |
| 2026-07-24 | ¥1,087.00 | -0.91% | ¥1,086.00 | ¥1,090.00 | ¥1,075.00 | 31.80K |
| 2026-07-23 | ¥1,097.00 | -0.99% | ¥1,107.00 | ¥1,107.00 | ¥1,084.00 | 67.50K |
| 2026-07-22 | ¥1,108.00 | +0.27% | ¥1,110.00 | ¥1,110.00 | ¥1,095.00 | 43.10K |
| 2026-07-21 | ¥1,105.00 | +1.38% | ¥1,100.00 | ¥1,113.00 | ¥1,095.00 | 51.40K |
| 2026-07-17 | ¥1,090.00 | -2.24% | ¥1,115.00 | ¥1,126.00 | ¥1,077.00 | 77.70K |
| 2026-07-16 | ¥1,115.00 | -3.80% | ¥1,145.00 | ¥1,155.00 | ¥1,114.00 | 111.60K |
| 2026-07-15 | ¥1,159.00 | +1.85% | ¥1,130.00 | ¥1,159.00 | ¥1,128.00 | 82.90K |
| 2026-07-14 | ¥1,138.00 | -0.44% | ¥1,144.00 | ¥1,164.00 | ¥1,138.00 | 67.80K |
| 2026-07-13 | ¥1,143.00 | +1.24% | ¥1,129.00 | ¥1,164.00 | ¥1,125.00 | 147.60K |
| 2026-07-10 | ¥1,129.00 | +3.67% | ¥1,088.00 | ¥1,130.00 | ¥1,077.00 | 125.80K |
| 2026-07-09 | ¥1,089.00 | +1.40% | ¥1,074.00 | ¥1,097.00 | ¥1,073.00 | 69.20K |
| 2026-07-08 | ¥1,074.00 | +0.28% | ¥1,071.00 | ¥1,088.00 | ¥1,070.00 | 49.40K |
| 2026-07-07 | ¥1,071.00 | -0.09% | ¥1,079.00 | ¥1,094.00 | ¥1,066.00 | 64.10K |
| 2026-07-06 | ¥1,072.00 | +1.90% | ¥1,052.00 | ¥1,077.00 | ¥1,049.00 | 64.40K |
| 2026-07-03 | ¥1,052.00 | +0.77% | ¥1,054.00 | ¥1,061.00 | ¥1,046.00 | 56.30K |
| 2026-07-02 | ¥1,044.00 | +2.05% | ¥1,041.00 | ¥1,063.00 | ¥1,035.00 | 70.50K |
| 2026-07-01 | ¥1,023.00 | -2.01% | ¥1,039.00 | ¥1,039.00 | ¥1,017.00 | 74.10K |
| 2026-06-30 | ¥1,044.00 | +0.48% | ¥1,053.00 | ¥1,058.00 | ¥1,032.00 | 47.80K |
| 2026-06-29 | ¥1,039.00 | +1.56% | ¥1,025.00 | ¥1,045.00 | ¥1,025.00 | 49.00K |
| 2026-06-26 | ¥1,023.00 | -3.31% | ¥1,050.00 | ¥1,050.00 | ¥1,021.00 | 112.10K |
| 2026-06-25 | ¥1,058.00 | +1.15% | ¥1,070.00 | ¥1,070.00 | ¥1,047.00 | 117.50K |
| 2026-06-24 | ¥1,046.00 | +0.19% | ¥1,050.00 | ¥1,067.00 | ¥1,044.00 | 65.70K |
| 2026-06-23 | ¥1,044.00 | -3.60% | ¥1,083.00 | ¥1,083.00 | ¥1,044.00 | 81.90K |
| 2026-06-22 | ¥1,083.00 | +2.95% | ¥1,065.00 | ¥1,093.00 | ¥1,063.00 | 91.50K |
| 2026-06-19 | ¥1,052.00 | -1.96% | ¥1,080.00 | ¥1,080.00 | ¥1,045.00 | 79.30K |
| 2026-06-18 | ¥1,073.00 | +0.19% | ¥1,086.00 | ¥1,090.00 | ¥1,070.00 | 63.70K |
| 2026-06-17 | ¥1,071.00 | +1.32% | ¥1,062.00 | ¥1,095.00 | ¥1,062.00 | 156.50K |
| 2026-06-16 | ¥1,057.00 | -0.09% | ¥1,056.00 | ¥1,057.00 | ¥1,038.00 | 75.20K |
| 2026-06-15 | ¥1,058.00 | +3.22% | ¥1,028.00 | ¥1,058.00 | ¥1,027.00 | 137.50K |
| 2026-06-12 | ¥1,025.00 | -0.77% | ¥1,038.00 | ¥1,043.00 | ¥1,011.00 | 176.40K |
| 2026-06-11 | ¥1,033.00 | +2.48% | ¥990.00 | ¥1,035.00 | ¥983.00 | 115.30K |
| 2026-06-10 | ¥1,008.00 | -0.98% | ¥1,020.00 | ¥1,025.00 | ¥999.00 | 127.20K |
| 2026-06-09 | ¥1,018.00 | -0.39% | ¥1,026.00 | ¥1,027.00 | ¥995.00 | 222.70K |
| 2026-06-08 | ¥1,022.00 | 0.00% | ¥1,006.00 | ¥1,042.00 | ¥1,002.00 | 157.90K |
| 2026-06-05 | ¥1,022.00 | +7.81% | ¥950.00 | ¥1,027.00 | ¥950.00 | 187.30K |
| 2026-06-04 | ¥948.00 | -5.67% | ¥952.00 | ¥955.00 | ¥925.00 | 448.90K |
| 2026-06-03 | ¥1,005.00 | -9.30% | ¥1,080.00 | ¥1,080.00 | ¥1,002.00 | 318.20K |
| 2026-06-02 | ¥1,108.00 | +0.27% | ¥1,106.00 | ¥1,111.00 | ¥1,080.00 | 87.90K |
| 2026-06-01 | ¥1,105.00 | +0.55% | ¥1,099.00 | ¥1,112.00 | ¥1,068.00 | 110.00K |
| 2026-05-29 | ¥1,099.00 | +0.92% | ¥1,104.00 | ¥1,127.00 | ¥1,092.00 | 147.90K |
| 2026-05-28 | ¥1,089.00 | -2.07% | ¥1,134.00 | ¥1,142.00 | ¥1,058.00 | 173.00K |
| 2026-05-27 | ¥1,112.00 | +1.55% | ¥1,095.00 | ¥1,146.00 | ¥1,087.00 | 202.60K |
| 2026-05-26 | ¥1,095.00 | +0.46% | ¥1,083.00 | ¥1,109.00 | ¥1,080.00 | 115.30K |
| 2026-05-25 | ¥1,090.00 | -3.28% | ¥1,134.00 | ¥1,134.00 | ¥1,081.00 | 62.60K |