Mebuki Financial Group,Inc. (TYO:7167)
Japan · Delayed Price · Currency is JPY 916.40
-29.80 (-3.15%)
Oct 1, 2025, 3:30 PM JST
TYO:7167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 931.20 | 946.20 | 905.30 | 914.30 | 914.30 | -3.37% | 1,376,900 |
| 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% | 2,404,700 |
| Sep 16, 2025 | 928.20 | 929.60 | 918.10 | 927.20 | 915.60 | -0.10% | 2,333,100 |
| 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% | 2,566,600 |
| 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 |
| Sep 3, 2025 | 926.30 | 929.90 | 891.80 | 898.30 | 887.06 | -2.94% | 3,200,200 |
| Sep 2, 2025 | 914.70 | 928.50 | 908.10 | 925.50 | 913.92 | 2.41% | 2,267,600 |
| Sep 1, 2025 | 913.50 | 920.60 | 901.30 | 903.70 | 892.40 | -1.23% | 1,932,600 |
| Aug 29, 2025 | 910.00 | 918.50 | 906.90 | 915.00 | 903.55 | -0.24% | 1,874,500 |
| Aug 28, 2025 | 907.70 | 921.60 | 900.30 | 917.20 | 917.20 | 1.02% | 1,619,800 |
| Aug 27, 2025 | 911.60 | 914.60 | 905.70 | 907.90 | 907.90 | -0.04% | 1,771,200 |
| Aug 26, 2025 | 919.20 | 920.20 | 898.30 | 908.30 | 908.30 | -1.59% | 5,258,400 |
| Aug 25, 2025 | 937.40 | 937.80 | 917.60 | 923.00 | 923.00 | -0.33% | 2,305,500 |
| Aug 22, 2025 | 915.00 | 932.10 | 912.00 | 926.10 | 926.10 | 1.68% | 2,548,800 |
| Aug 21, 2025 | 902.20 | 911.90 | 899.00 | 910.80 | 910.80 | 0.72% | 1,820,100 |
| Aug 20, 2025 | 895.00 | 919.00 | 890.00 | 904.30 | 904.30 | 0.66% | 2,324,700 |
| Aug 19, 2025 | 918.00 | 918.00 | 896.10 | 898.40 | 898.40 | -1.39% | 2,777,900 |
| Aug 18, 2025 | 914.40 | 919.00 | 902.70 | 911.10 | 911.10 | -0.12% | 3,338,600 |
| Aug 15, 2025 | 885.80 | 915.90 | 885.80 | 912.20 | 912.20 | 3.02% | 4,073,000 |
| Aug 14, 2025 | 882.40 | 885.50 | 871.60 | 885.50 | 885.50 | -0.48% | 4,120,600 |
| Aug 13, 2025 | 886.50 | 897.50 | 879.00 | 889.80 | 889.80 | 0.58% | 2,796,400 |
| Aug 12, 2025 | 909.40 | 909.90 | 883.70 | 884.70 | 884.70 | 0.84% | 3,664,400 |
| Aug 8, 2025 | 859.50 | 881.20 | 856.00 | 877.30 | 877.30 | 1.54% | 3,419,100 |
| Aug 7, 2025 | 825.50 | 864.00 | 824.90 | 864.00 | 864.00 | 5.90% | 3,774,300 |
| Aug 6, 2025 | 812.50 | 825.00 | 800.30 | 815.90 | 815.90 | 0.42% | 3,417,100 |
| Aug 5, 2025 | 815.00 | 821.90 | 806.50 | 812.50 | 812.50 | 0.33% | 1,946,500 |
| Aug 4, 2025 | 805.00 | 809.80 | 793.00 | 809.80 | 809.80 | -2.15% | 2,554,800 |
| Aug 1, 2025 | 820.00 | 833.20 | 815.50 | 827.60 | 827.60 | 0.47% | 1,891,900 |
| Jul 31, 2025 | 815.10 | 827.60 | 811.90 | 823.70 | 823.70 | 1.06% | 1,875,400 |
| Jul 30, 2025 | 807.90 | 815.20 | 803.10 | 815.10 | 815.10 | 0.21% | 1,863,800 |
| Jul 29, 2025 | 810.50 | 816.90 | 805.30 | 813.40 | 813.40 | 0.11% | 1,898,700 |
| Jul 28, 2025 | 842.10 | 842.50 | 810.70 | 812.50 | 812.50 | -3.56% | 1,949,300 |
| Jul 25, 2025 | 842.00 | 846.40 | 834.40 | 842.50 | 842.50 | 0.20% | 2,775,500 |
| Jul 24, 2025 | 829.00 | 844.30 | 825.00 | 840.80 | 840.80 | 2.96% | 3,465,900 |
| Jul 23, 2025 | 803.10 | 822.50 | 797.80 | 816.60 | 816.60 | 3.54% | 5,221,600 |
| Jul 22, 2025 | 797.00 | 799.50 | 783.80 | 788.70 | 788.70 | -0.09% | 2,682,900 |
| Jul 18, 2025 | 795.00 | 797.00 | 787.90 | 789.40 | 789.40 | 0.20% | 1,983,500 |