Mebuki Financial Group,Inc. (TYO:7167)
Japan · Delayed Price · Currency is JPY 940.70
+10.30 (1.11%)
Nov 19, 2025, 9:09 AM JST
TYO:7167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 954.40 | 962.10 | 928.80 | 930.40 | 930.40 | -3.69% | 2,446,800 |
| Nov 17, 2025 | 974.20 | 984.20 | 955.50 | 966.00 | 966.00 | -1.35% | 2,083,900 |
| Nov 14, 2025 | 966.40 | 984.30 | 965.00 | 979.20 | 979.20 | 0.17% | 2,266,100 |
| Nov 13, 2025 | 972.00 | 986.10 | 968.50 | 977.50 | 977.50 | 1.72% | 2,797,500 |
| Nov 12, 2025 | 943.90 | 963.30 | 937.10 | 961.00 | 961.00 | 1.65% | 3,080,900 |
| Nov 11, 2025 | 944.70 | 954.00 | 935.20 | 945.40 | 945.40 | 0.11% | 2,880,500 |
| Nov 10, 2025 | 959.90 | 962.50 | 937.40 | 944.40 | 944.40 | -0.43% | 3,976,900 |
| Nov 7, 2025 | 961.50 | 963.50 | 943.20 | 948.50 | 948.50 | -1.57% | 2,735,700 |
| Nov 6, 2025 | 955.80 | 966.50 | 950.00 | 963.60 | 963.60 | 1.46% | 2,774,600 |
| Nov 5, 2025 | 964.30 | 966.20 | 921.00 | 949.70 | 949.70 | -1.82% | 3,183,400 |
| Nov 4, 2025 | 965.00 | 973.40 | 951.60 | 967.30 | 967.30 | 0.56% | 3,346,400 |
| Oct 31, 2025 | 955.10 | 964.90 | 946.70 | 961.90 | 961.90 | 1.70% | 3,669,800 |
| Oct 30, 2025 | 925.50 | 946.60 | 925.10 | 945.80 | 945.80 | 2.60% | 3,433,000 |
| Oct 29, 2025 | 940.00 | 941.90 | 919.80 | 921.80 | 921.80 | -0.25% | 1,919,200 |
| Oct 28, 2025 | 937.10 | 941.00 | 924.10 | 924.10 | 924.10 | -1.63% | 2,042,500 |
| Oct 27, 2025 | 930.00 | 946.00 | 924.90 | 939.40 | 939.40 | 3.03% | 2,712,400 |
| Oct 24, 2025 | 912.60 | 919.90 | 908.30 | 911.80 | 911.80 | -0.19% | 2,031,700 |
| Oct 23, 2025 | 914.00 | 920.30 | 911.60 | 913.50 | 913.50 | -0.40% | 2,045,400 |
| Oct 22, 2025 | 914.00 | 923.30 | 909.10 | 917.20 | 917.20 | -0.16% | 2,813,400 |
| Oct 21, 2025 | 923.40 | 927.70 | 915.30 | 918.70 | 918.70 | -0.47% | 1,827,700 |
| Oct 20, 2025 | 901.60 | 925.60 | 895.50 | 923.00 | 923.00 | 4.11% | 2,107,700 |
| Oct 17, 2025 | 891.50 | 896.00 | 881.50 | 886.60 | 886.60 | -2.20% | 2,360,200 |
| Oct 16, 2025 | 900.00 | 909.10 | 898.00 | 906.50 | 906.50 | 1.28% | 1,881,400 |
| Oct 15, 2025 | 881.40 | 899.10 | 881.40 | 895.00 | 895.00 | 2.16% | 2,784,000 |
| Oct 14, 2025 | 898.40 | 902.90 | 871.70 | 876.10 | 876.10 | -4.66% | 5,937,800 |
| Oct 10, 2025 | 934.00 | 935.50 | 916.40 | 918.90 | 918.90 | -2.90% | 3,144,100 |
| Oct 9, 2025 | 936.00 | 946.30 | 934.80 | 946.30 | 946.30 | 1.10% | 2,710,300 |
| Oct 8, 2025 | 929.10 | 947.40 | 927.60 | 936.00 | 936.00 | 0.99% | 2,411,200 |
| Oct 7, 2025 | 920.70 | 942.90 | 915.70 | 926.80 | 926.80 | 1.46% | 3,305,000 |
| Oct 6, 2025 | 928.40 | 930.20 | 899.50 | 913.50 | 913.50 | -1.46% | 4,260,600 |
| Oct 3, 2025 | 914.80 | 931.30 | 912.50 | 927.00 | 927.00 | 1.59% | 2,391,100 |
| Oct 2, 2025 | 912.00 | 923.00 | 903.80 | 912.50 | 912.50 | -0.43% | 2,212,200 |
| Oct 1, 2025 | 931.20 | 946.20 | 905.30 | 916.40 | 916.40 | -3.15% | 2,733,000 |
| Sep 30, 2025 | 924.20 | 954.10 | 918.30 | 946.20 | 946.20 | 1.81% | 3,810,600 |
| Sep 29, 2025 | 945.80 | 946.90 | 926.70 | 929.40 | 929.40 | -3.12% | 7,215,400 |
| Sep 26, 2025 | 936.00 | 963.50 | 930.90 | 959.30 | 947.30 | 3.71% | 4,705,200 |
| Sep 25, 2025 | 917.80 | 926.00 | 912.00 | 925.00 | 913.43 | 1.49% | 2,471,900 |
| Sep 24, 2025 | 915.80 | 920.80 | 909.00 | 911.40 | 900.00 | 0.14% | 2,162,200 |
| Sep 22, 2025 | 907.50 | 918.20 | 904.20 | 910.10 | 898.72 | 0.19% | 2,248,800 |
| Sep 19, 2025 | 914.30 | 919.30 | 897.00 | 908.40 | 897.04 | -0.65% | 4,477,200 |
| Sep 18, 2025 | 920.00 | 925.10 | 913.60 | 914.30 | 902.86 | -0.20% | 2,404,700 |
| Sep 17, 2025 | 918.00 | 921.40 | 907.50 | 916.10 | 904.64 | -1.20% | 2,333,100 |
| Sep 16, 2025 | 928.20 | 929.60 | 918.10 | 927.20 | 915.60 | -0.10% | 2,255,800 |
| Sep 12, 2025 | 929.70 | 930.00 | 920.60 | 928.10 | 916.49 | 0.59% | 2,566,600 |
| Sep 11, 2025 | 936.00 | 936.00 | 917.40 | 922.70 | 911.16 | -0.91% | 1,792,300 |
| Sep 10, 2025 | 915.10 | 936.20 | 914.90 | 931.20 | 919.55 | 1.96% | 2,838,700 |
| Sep 9, 2025 | 911.30 | 919.50 | 903.10 | 913.30 | 901.88 | 0.31% | 2,244,900 |
| Sep 8, 2025 | 901.80 | 910.50 | 893.30 | 910.50 | 899.11 | 0.61% | 2,087,000 |
| Sep 5, 2025 | 911.70 | 914.30 | 901.80 | 905.00 | 893.68 | -0.48% | 2,366,300 |
| Sep 4, 2025 | 904.80 | 911.70 | 899.60 | 909.40 | 898.02 | 1.24% | 2,244,400 |