Mebuki Financial Group,Inc. (TYO:7167)
Japan · Delayed Price · Currency is JPY 1,245.50
+42.50 (3.53%)
At close: Mar 25, 2026
TYO:7167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,240.00 | 1,255.50 | 1,235.50 | 1,243.00 | - | 3.33% | 744,400 |
| Mar 24, 2026 | 1,225.00 | 1,225.00 | 1,183.00 | 1,203.00 | 1,203.00 | 4.16% | 2,229,800 |
| Mar 23, 2026 | 1,154.00 | 1,169.00 | 1,143.00 | 1,155.00 | 1,155.00 | -3.63% | 2,203,400 |
| Mar 19, 2026 | 1,201.00 | 1,214.00 | 1,189.00 | 1,198.50 | 1,198.50 | -2.32% | 2,238,000 |
| Mar 18, 2026 | 1,213.00 | 1,232.00 | 1,205.50 | 1,227.00 | 1,227.00 | 3.46% | 1,748,500 |
| Mar 17, 2026 | 1,195.00 | 1,203.00 | 1,176.50 | 1,186.00 | 1,186.00 | 0.85% | 1,679,600 |
| Mar 16, 2026 | 1,177.50 | 1,185.50 | 1,166.50 | 1,176.00 | 1,176.00 | -0.42% | 2,300,000 |
| Mar 13, 2026 | 1,162.00 | 1,190.00 | 1,159.50 | 1,181.00 | 1,181.00 | -0.25% | 3,607,500 |
| Mar 12, 2026 | 1,200.00 | 1,212.00 | 1,169.50 | 1,184.00 | 1,184.00 | -2.35% | 2,862,700 |
| Mar 11, 2026 | 1,227.00 | 1,237.00 | 1,212.50 | 1,212.50 | 1,212.50 | -0.25% | 2,198,600 |
| Mar 10, 2026 | 1,202.00 | 1,231.00 | 1,192.50 | 1,215.50 | 1,215.50 | 3.71% | 2,286,700 |
| Mar 9, 2026 | 1,135.50 | 1,179.00 | 1,130.00 | 1,172.00 | 1,172.00 | -6.65% | 3,530,800 |
| Mar 6, 2026 | 1,219.00 | 1,261.00 | 1,213.00 | 1,255.50 | 1,255.50 | -0.44% | 2,131,700 |
| Mar 5, 2026 | 1,245.00 | 1,273.50 | 1,234.50 | 1,261.00 | 1,261.00 | 5.88% | 3,608,200 |
| Mar 4, 2026 | 1,216.00 | 1,235.00 | 1,165.50 | 1,191.00 | 1,191.00 | -5.48% | 3,576,600 |
| Mar 3, 2026 | 1,280.00 | 1,305.50 | 1,257.50 | 1,260.00 | 1,260.00 | -2.14% | 2,354,300 |
| Mar 2, 2026 | 1,280.00 | 1,297.50 | 1,250.00 | 1,287.50 | 1,287.50 | -4.13% | 2,948,400 |
| Feb 27, 2026 | 1,310.00 | 1,345.00 | 1,303.50 | 1,343.00 | 1,343.00 | 2.99% | 3,078,700 |
| Feb 26, 2026 | 1,309.00 | 1,312.50 | 1,286.50 | 1,304.00 | 1,304.00 | 1.95% | 1,932,100 |
| Feb 25, 2026 | 1,310.00 | 1,310.00 | 1,259.00 | 1,279.00 | 1,279.00 | -0.08% | 3,950,300 |
| Feb 24, 2026 | 1,308.00 | 1,312.00 | 1,257.00 | 1,280.00 | 1,280.00 | -3.03% | 3,068,400 |
| Feb 20, 2026 | 1,313.00 | 1,327.50 | 1,308.00 | 1,320.00 | 1,320.00 | -0.86% | 2,020,600 |
| Feb 19, 2026 | 1,307.50 | 1,335.00 | 1,299.50 | 1,331.50 | 1,331.50 | 3.06% | 1,736,900 |
| Feb 18, 2026 | 1,294.00 | 1,302.00 | 1,282.50 | 1,292.00 | 1,292.00 | 1.69% | 1,585,100 |
| Feb 17, 2026 | 1,285.00 | 1,302.00 | 1,270.50 | 1,270.50 | 1,270.50 | -1.01% | 1,655,300 |
| Feb 16, 2026 | 1,310.00 | 1,313.50 | 1,269.50 | 1,283.50 | 1,283.50 | -2.40% | 2,369,800 |
| Feb 13, 2026 | 1,338.00 | 1,347.00 | 1,309.50 | 1,315.00 | 1,315.00 | -2.05% | 1,995,400 |
| Feb 12, 2026 | 1,308.50 | 1,349.00 | 1,303.00 | 1,342.50 | 1,342.50 | 1.82% | 2,160,700 |
| Feb 10, 2026 | 1,320.00 | 1,329.00 | 1,308.00 | 1,318.50 | 1,318.50 | 0.69% | 1,959,600 |
| Feb 9, 2026 | 1,315.00 | 1,320.00 | 1,291.50 | 1,309.50 | 1,309.50 | 2.79% | 2,794,700 |
| Feb 6, 2026 | 1,242.50 | 1,274.00 | 1,228.50 | 1,274.00 | 1,274.00 | 0.91% | 3,690,600 |
| Feb 5, 2026 | 1,246.00 | 1,264.00 | 1,235.00 | 1,262.50 | 1,262.50 | 3.23% | 3,133,800 |
| Feb 4, 2026 | 1,227.00 | 1,228.00 | 1,207.00 | 1,223.00 | 1,223.00 | 1.28% | 2,604,500 |
| Feb 3, 2026 | 1,178.00 | 1,212.50 | 1,158.00 | 1,207.50 | 1,207.50 | 5.18% | 3,087,200 |
| Feb 2, 2026 | 1,188.00 | 1,191.00 | 1,147.00 | 1,148.00 | 1,148.00 | -1.33% | 2,182,200 |
| Jan 30, 2026 | 1,157.00 | 1,167.00 | 1,145.00 | 1,163.50 | 1,163.50 | 1.39% | 2,527,800 |
| Jan 29, 2026 | 1,133.00 | 1,150.50 | 1,123.50 | 1,147.50 | 1,147.50 | 0.83% | 2,067,700 |
| Jan 28, 2026 | 1,128.00 | 1,148.50 | 1,126.50 | 1,138.00 | 1,138.00 | -0.13% | 1,903,300 |
| Jan 27, 2026 | 1,116.50 | 1,144.00 | 1,107.50 | 1,139.50 | 1,139.50 | 1.56% | 2,163,900 |
| Jan 26, 2026 | 1,117.50 | 1,131.50 | 1,111.50 | 1,122.00 | 1,122.00 | -2.22% | 2,456,700 |
| Jan 23, 2026 | 1,130.00 | 1,149.00 | 1,127.50 | 1,147.50 | 1,147.50 | 1.82% | 2,381,200 |
| Jan 22, 2026 | 1,129.00 | 1,133.50 | 1,119.50 | 1,127.00 | 1,127.00 | 1.58% | 2,979,400 |
| Jan 21, 2026 | 1,121.50 | 1,123.50 | 1,100.00 | 1,109.50 | 1,109.50 | -2.93% | 2,429,300 |
| Jan 20, 2026 | 1,138.50 | 1,150.00 | 1,136.00 | 1,143.00 | 1,143.00 | -0.65% | 1,788,900 |
| Jan 19, 2026 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.50 | 1,150.50 | -1.33% | 1,702,600 |
| Jan 16, 2026 | 1,150.00 | 1,171.50 | 1,144.00 | 1,166.00 | 1,166.00 | 1.92% | 2,017,600 |
| Jan 15, 2026 | 1,125.50 | 1,150.00 | 1,125.50 | 1,144.00 | 1,144.00 | 0.26% | 1,751,600 |
| Jan 14, 2026 | 1,132.00 | 1,141.00 | 1,112.50 | 1,141.00 | 1,141.00 | 1.15% | 2,509,400 |
| Jan 13, 2026 | 1,144.50 | 1,147.50 | 1,125.00 | 1,128.00 | 1,128.00 | 2.45% | 1,860,900 |
| Jan 9, 2026 | 1,093.50 | 1,110.00 | 1,087.00 | 1,101.00 | 1,101.00 | 1.80% | 1,895,100 |