Mebuki Financial Group,Inc. (TYO:7167)
Japan flag Japan · Delayed Price · Currency is JPY
911.80
-1.70 (-0.19%)
Oct 24, 2025, 3:30 PM JST

TYO:7167 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025912.60919.90908.30911.80911.80-0.19%2,031,700
Oct 23, 2025914.00920.30911.60913.50913.50-0.40%2,045,400
Oct 22, 2025914.00923.30909.10917.20917.20-0.16%2,813,400
Oct 21, 2025923.40927.70915.30918.70918.70-0.47%1,827,700
Oct 20, 2025901.60925.60895.50923.00923.004.11%2,107,700
Oct 17, 2025891.50896.00881.50886.60886.60-2.20%2,360,200
Oct 16, 2025900.00909.10898.00906.50906.501.28%1,881,400
Oct 15, 2025881.40899.10881.40895.00895.002.16%2,784,000
Oct 14, 2025898.40902.90871.70876.10876.10-4.66%5,937,800
Oct 10, 2025934.00935.50916.40918.90918.90-2.90%3,144,100
Oct 9, 2025936.00946.30934.80946.30946.301.10%2,710,300
Oct 8, 2025929.10947.40927.60936.00936.000.99%2,411,200
Oct 7, 2025920.70942.90915.70926.80926.801.46%3,305,000
Oct 6, 2025928.40930.20899.50913.50913.50-1.46%4,260,600
Oct 3, 2025914.80931.30912.50927.00927.001.59%2,391,100
Oct 2, 2025912.00923.00903.80912.50912.50-0.43%2,212,200
Oct 1, 2025931.20946.20905.30916.40916.40-3.15%2,733,000
Sep 30, 2025924.20954.10918.30946.20946.201.81%3,810,600
Sep 29, 2025945.80946.90926.70929.40929.40-3.12%7,215,400
Sep 26, 2025936.00963.50930.90959.30947.303.71%4,705,200
Sep 25, 2025917.80926.00912.00925.00913.431.49%2,471,900
Sep 24, 2025915.80920.80909.00911.40900.000.14%2,162,200
Sep 22, 2025907.50918.20904.20910.10898.720.19%2,248,800
Sep 19, 2025914.30919.30897.00908.40897.04-0.65%4,477,200
Sep 18, 2025920.00925.10913.60914.30902.86-0.20%2,404,700
Sep 17, 2025918.00921.40907.50916.10904.64-1.20%2,404,700
Sep 16, 2025928.20929.60918.10927.20915.60-0.10%2,333,100
Sep 12, 2025929.70930.00920.60928.10916.490.59%2,566,600
Sep 11, 2025936.00936.00917.40922.70911.16-0.91%2,566,600
Sep 10, 2025915.10936.20914.90931.20919.551.96%2,838,700
Sep 9, 2025911.30919.50903.10913.30901.880.31%2,244,900
Sep 8, 2025901.80910.50893.30910.50899.110.61%2,087,000
Sep 5, 2025911.70914.30901.80905.00893.68-0.48%2,366,300
Sep 4, 2025904.80911.70899.60909.40898.021.24%2,244,400
Sep 3, 2025926.30929.90891.80898.30887.06-2.94%3,200,200
Sep 2, 2025914.70928.50908.10925.50913.922.41%2,267,600
Sep 1, 2025913.50920.60901.30903.70892.39-1.23%1,932,600
Aug 29, 2025910.00918.50906.90915.00903.55-0.24%1,874,500
Aug 28, 2025907.70921.60900.30917.20905.731.02%1,619,800
Aug 27, 2025911.60914.60905.70907.90896.54-0.04%1,771,200
Aug 26, 2025919.20920.20898.30908.30896.94-1.59%5,258,400
Aug 25, 2025937.40937.80917.60923.00911.45-0.33%2,305,500
Aug 22, 2025915.00932.10912.00926.10914.511.68%2,548,800
Aug 21, 2025902.20911.90899.00910.80899.410.72%1,820,100
Aug 20, 2025895.00919.00890.00904.30892.990.66%2,324,700
Aug 19, 2025918.00918.00896.10898.40887.16-1.39%2,777,900
Aug 18, 2025914.40919.00902.70911.10899.70-0.12%3,338,600
Aug 15, 2025885.80915.90885.80912.20900.793.02%4,073,000
Aug 14, 2025882.40885.50871.60885.50874.42-0.48%4,120,600
Aug 13, 2025886.50897.50879.00889.80878.670.58%2,796,400