Mebuki Financial Group,Inc. (TYO:7167)
Japan · Delayed Price · Currency is JPY 1,127.00
+17.50 (1.58%)
Jan 22, 2026, 3:30 PM JST
TYO:7167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1,087.00 | 1,092.00 | 1,074.00 | 1,081.50 | 1,081.50 | -0.87% | 2,016,600 |
| Jan 7, 2026 | 1,088.00 | 1,098.00 | 1,082.00 | 1,091.00 | 1,091.00 | -1.13% | 1,688,400 |
| Jan 6, 2026 | 1,079.00 | 1,103.50 | 1,077.00 | 1,103.50 | 1,103.50 | 3.03% | 2,206,100 |
| Jan 5, 2026 | 1,047.00 | 1,072.00 | 1,044.50 | 1,071.00 | 1,071.00 | 3.18% | 2,518,700 |
| Dec 30, 2025 | 1,036.50 | 1,053.00 | 1,035.50 | 1,038.00 | 1,038.00 | -0.86% | 1,723,300 |
| Dec 29, 2025 | 1,040.00 | 1,048.50 | 1,035.00 | 1,047.00 | 1,047.00 | 0.77% | 1,716,400 |
| Dec 26, 2025 | 1,057.50 | 1,057.50 | 1,035.00 | 1,039.00 | 1,039.00 | -0.57% | 1,367,700 |
| Dec 25, 2025 | 1,060.00 | 1,060.00 | 1,040.50 | 1,045.00 | 1,045.00 | -0.57% | 1,059,800 |
| Dec 24, 2025 | 1,062.00 | 1,063.50 | 1,043.00 | 1,051.00 | 1,051.00 | -0.71% | 2,126,300 |
| Dec 23, 2025 | 1,056.00 | 1,067.00 | 1,053.00 | 1,058.50 | 1,058.50 | 0.33% | 2,346,100 |
| Dec 22, 2025 | 1,080.00 | 1,081.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.26% | 1,482,000 |
| Dec 19, 2025 | 1,058.00 | 1,074.50 | 1,054.00 | 1,068.50 | 1,068.50 | 1.42% | 2,875,300 |
| Dec 18, 2025 | 1,053.00 | 1,061.50 | 1,046.50 | 1,053.50 | 1,053.50 | -0.24% | 1,598,400 |
| Dec 17, 2025 | 1,052.50 | 1,061.50 | 1,041.00 | 1,056.00 | 1,056.00 | 0.43% | 1,962,900 |
| Dec 16, 2025 | 1,072.00 | 1,075.50 | 1,051.50 | 1,051.50 | 1,051.50 | -2.00% | 1,793,800 |
| Dec 15, 2025 | 1,051.00 | 1,073.00 | 1,049.50 | 1,073.00 | 1,073.00 | 2.00% | 1,962,100 |
| Dec 12, 2025 | 1,040.00 | 1,059.50 | 1,017.00 | 1,052.00 | 1,052.00 | 2.24% | 2,965,800 |
| Dec 11, 2025 | 1,050.00 | 1,055.00 | 1,026.50 | 1,029.00 | 1,029.00 | -1.06% | 1,467,800 |
| Dec 10, 2025 | 1,041.50 | 1,043.50 | 1,029.00 | 1,040.00 | 1,040.00 | -0.05% | 1,325,100 |
| Dec 9, 2025 | 1,040.00 | 1,047.50 | 1,029.00 | 1,040.50 | 1,040.50 | 1.81% | 2,298,800 |
| Dec 8, 2025 | 1,038.00 | 1,040.50 | 1,017.00 | 1,022.00 | 1,022.00 | -1.11% | 1,525,200 |
| Dec 5, 2025 | 1,034.00 | 1,037.00 | 1,018.50 | 1,033.50 | 1,033.50 | -0.39% | 1,478,300 |
| Dec 4, 2025 | 1,014.00 | 1,037.50 | 1,006.00 | 1,037.50 | 1,037.50 | 2.42% | 2,062,000 |
| Dec 3, 2025 | 1,029.00 | 1,031.00 | 1,009.00 | 1,013.00 | 1,013.00 | -1.84% | 2,036,700 |
| Dec 2, 2025 | 1,041.00 | 1,059.00 | 1,025.00 | 1,032.00 | 1,032.00 | -0.39% | 2,756,500 |
| Dec 1, 2025 | 1,035.00 | 1,054.50 | 1,031.00 | 1,036.00 | 1,036.00 | 1.62% | 3,376,700 |
| Nov 28, 2025 | 1,005.50 | 1,027.50 | 1,003.50 | 1,019.50 | 1,019.50 | 1.34% | 2,124,300 |
| Nov 27, 2025 | 1,000.00 | 1,017.50 | 1,000.00 | 1,006.00 | 1,006.00 | 0.83% | 2,557,500 |
| Nov 26, 2025 | 974.90 | 998.80 | 967.00 | 997.70 | 997.70 | 3.29% | 3,831,900 |
| Nov 25, 2025 | 973.00 | 976.30 | 957.60 | 965.90 | 965.90 | 0.72% | 2,659,500 |
| Nov 21, 2025 | 938.10 | 968.00 | 935.00 | 959.00 | 959.00 | 0.95% | 3,275,200 |
| Nov 20, 2025 | 954.00 | 955.80 | 941.60 | 950.00 | 950.00 | 1.26% | 1,679,300 |
| Nov 19, 2025 | 945.40 | 955.80 | 928.80 | 938.20 | 938.20 | 0.84% | 2,350,900 |
| 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 |