Members Co., Ltd. - 2130.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1,281	1,272	1,272	1,300	1,271	44,100
September 26, 2025	1,265	1,275	1,275	1,278	1,257	23,500
September 25, 2025	1,276	1,265	1,265	1,276	1,260	21,000
September 24, 2025	1,240	1,276	1,276	1,309	1,240	81,300
September 22, 2025	1,260	1,240	1,240	1,278	1,240	47,100
September 19, 2025	1,242	1,258	1,258	1,262	1,239	31,300
September 18, 2025	1,235	1,237	1,237	1,242	1,224	34,400
September 17, 2025	1,242	1,245	1,245	1,247	1,228	34,400
September 16, 2025	1,235	1,253	1,253	1,260	1,220	55,900
September 12, 2025	1,218	1,222	1,222	1,234	1,218	39,000
September 11, 2025	1,211	1,222	1,222	1,231	1,211	29,900
September 10, 2025	1,204	1,211	1,211	1,219	1,196	45,000
September 09, 2025	1,227	1,207	1,207	1,238	1,200	34,100
September 08, 2025	1,236	1,230	1,230	1,236	1,210	37,900
September 05, 2025	1,226	1,207	1,207	1,231	1,199	132,300
September 04, 2025	1,225	1,219	1,219	1,230	1,214	25,500
September 03, 2025	1,240	1,227	1,227	1,245	1,225	45,800
September 02, 2025	1,254	1,240	1,240	1,264	1,237	30,500
September 01, 2025	1,265	1,253	1,253	1,283	1,243	50,200
August 29, 2025	1,277	1,280	1,280	1,286	1,271	19,400
August 28, 2025	1,300	1,276	1,276	1,300	1,276	24,300
August 27, 2025	1,311	1,302	1,302	1,317	1,296	31,300
August 26, 2025	1,325	1,317	1,317	1,325	1,292	51,200
August 25, 2025	1,282	1,326	1,326	1,326	1,273	57,700
August 22, 2025	1,281	1,282	1,282	1,301	1,277	28,300
August 21, 2025	1,282	1,281	1,281	1,291	1,273	16,700
August 20, 2025	1,288	1,285	1,285	1,307	1,282	32,100
August 19, 2025	1,271	1,298	1,298	1,301	1,266	36,000
August 18, 2025	1,310	1,271	1,271	1,312	1,271	67,100
August 15, 2025	1,318	1,297	1,297	1,334	1,284	85,100
August 14, 2025	1,265	1,308	1,308	1,309	1,257	69,600
August 13, 2025	1,297	1,274	1,274	1,320	1,274	68,600
August 12, 2025	1,285	1,297	1,297	1,313	1,269	53,900
August 08, 2025	1,275	1,274	1,274	1,290	1,274	32,800
August 07, 2025	1,283	1,274	1,274	1,298	1,268	57,500
August 06, 2025	1,303	1,293	1,293	1,308	1,287	59,500
August 05, 2025	1,301	1,306	1,306	1,322	1,283	98,400
August 04, 2025	1,226	1,289	1,289	1,304	1,210	123,700
August 01, 2025	1,250	1,224	1,224	1,283	1,221	257,500
July 31, 2025	1,165	1,141	1,141	1,170	1,136	67,000
July 30, 2025	1,168	1,158	1,158	1,181	1,151	45,700
July 29, 2025	1,187	1,171	1,171	1,187	1,164	39,000
July 28, 2025	1,215	1,190	1,190	1,215	1,186	25,600
July 25, 2025	1,225	1,222	1,222	1,228	1,211	23,400
July 24, 2025	1,206	1,222	1,222	1,235	1,195	50,300
July 23, 2025	1,208	1,208	1,208	1,214	1,185	41,900
July 22, 2025	1,188	1,205	1,205	1,210	1,184	39,000
July 18, 2025	1,231	1,196	1,196	1,231	1,187	34,600
July 17, 2025	1,207	1,229	1,229	1,254	1,207	58,900
July 16, 2025	1,242	1,219	1,219	1,250	1,210	61,300
July 15, 2025	1,210	1,241	1,241	1,242	1,205	45,900
July 14, 2025	1,180	1,205	1,205	1,215	1,168	48,000
July 11, 2025	1,195	1,180	1,180	1,204	1,180	23,600
July 10, 2025	1,225	1,189	1,189	1,226	1,189	31,100
July 09, 2025	1,195	1,226	1,226	1,232	1,190	25,000
July 08, 2025	1,196	1,195	1,195	1,212	1,182	25,300
July 07, 2025	1,191	1,186	1,186	1,199	1,184	18,700
July 04, 2025	1,198	1,191	1,191	1,206	1,183	30,200
July 03, 2025	1,232	1,195	1,195	1,232	1,183	35,600
July 02, 2025	1,225	1,219	1,219	1,236	1,208	29,500

Members Co., Ltd. (2130.T) JPX