Mebuki Financial Group,Inc. (TYO:7167)
Japan · Delayed Price · Currency is JPY 885.50
-4.30 (-0.48%)
Aug 14, 2025, 3:30 PM JST
TYO:7167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 882.40 | 883.90 | 871.60 | 880.90 | - | -1.00% | 2,005,900 |
| 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 |
| Jul 17, 2025 | 776.20 | 790.00 | 775.80 | 787.80 | 787.80 | 1.43% | 2,263,400 |
| Jul 16, 2025 | 774.80 | 783.00 | 772.90 | 776.70 | 776.70 | -0.24% | 1,827,900 |
| Jul 15, 2025 | 784.00 | 791.10 | 775.90 | 778.60 | 778.60 | 0.10% | 2,457,400 |
| Jul 14, 2025 | 780.00 | 783.00 | 771.00 | 777.80 | 777.80 | -0.90% | 1,585,400 |
| Jul 11, 2025 | 778.20 | 793.20 | 777.00 | 784.90 | 784.90 | 1.97% | 2,992,700 |
| Jul 10, 2025 | 760.10 | 769.70 | 759.10 | 769.70 | 769.70 | 1.06% | 2,562,300 |
| Jul 9, 2025 | 765.00 | 768.60 | 754.30 | 761.60 | 761.60 | 0.26% | 2,627,200 |
| Jul 8, 2025 | 768.80 | 773.20 | 757.30 | 759.60 | 759.60 | -1.25% | 2,994,600 |
| Jul 7, 2025 | 769.10 | 774.50 | 766.20 | 769.20 | 769.20 | -0.86% | 1,696,500 |
| Jul 4, 2025 | 770.70 | 782.30 | 768.30 | 775.90 | 775.90 | 1.94% | 3,034,600 |
| Jul 3, 2025 | 762.90 | 765.00 | 751.40 | 761.10 | 761.10 | 0.87% | 2,644,900 |
| Jul 2, 2025 | 747.50 | 759.40 | 745.10 | 754.50 | 754.50 | 0.20% | 2,163,100 |
| Jul 1, 2025 | 745.20 | 756.30 | 733.20 | 753.00 | 753.00 | -0.01% | 3,666,800 |
| Jun 30, 2025 | 759.60 | 760.10 | 750.50 | 753.10 | 753.10 | -0.41% | 2,398,300 |
| Jun 27, 2025 | 746.70 | 762.90 | 744.50 | 756.20 | 756.20 | 1.22% | 2,793,600 |
| Jun 26, 2025 | 737.30 | 747.10 | 736.70 | 747.10 | 747.10 | 0.77% | 2,353,000 |
| Jun 25, 2025 | 745.90 | 745.90 | 734.00 | 741.40 | 741.40 | 0.03% | 2,914,000 |
| Jun 24, 2025 | 746.00 | 746.00 | 731.10 | 741.20 | 741.20 | 0.45% | 3,068,100 |
| Jun 23, 2025 | 737.30 | 740.50 | 731.30 | 737.90 | 737.90 | -0.42% | 3,109,300 |
| Jun 20, 2025 | 740.30 | 745.80 | 734.90 | 741.00 | 741.00 | -0.54% | 3,934,600 |
| Jun 19, 2025 | 747.40 | 749.00 | 736.50 | 745.00 | 745.00 | 0.28% | 2,400,100 |
| Jun 18, 2025 | 739.10 | 743.30 | 733.50 | 742.90 | 742.90 | 0.19% | 2,834,600 |
| Jun 17, 2025 | 740.40 | 746.50 | 735.40 | 741.50 | 741.50 | 0.27% | 2,071,700 |
| Jun 16, 2025 | 730.20 | 743.90 | 730.20 | 739.50 | 739.50 | 2.31% | 4,126,700 |
| Jun 13, 2025 | 736.40 | 736.40 | 717.10 | 722.80 | 722.80 | 0.19% | 4,316,100 |
| Jun 12, 2025 | 720.00 | 724.00 | 717.10 | 721.40 | 721.40 | 0.19% | 3,245,100 |
| Jun 11, 2025 | 725.20 | 728.30 | 716.60 | 720.00 | 720.00 | -0.96% | 3,265,700 |
| Jun 10, 2025 | 738.00 | 739.00 | 725.20 | 727.00 | 727.00 | -0.01% | 3,569,300 |
| Jun 9, 2025 | 723.00 | 727.10 | 718.40 | 727.10 | 727.10 | 1.79% | 2,029,700 |
| Jun 6, 2025 | 722.00 | 725.50 | 709.50 | 714.30 | 714.30 | -1.00% | 2,292,700 |
| Jun 5, 2025 | 729.20 | 739.30 | 721.50 | 721.50 | 721.50 | -2.16% | 2,867,600 |
| Jun 4, 2025 | 727.10 | 740.80 | 725.20 | 737.40 | 737.40 | 1.42% | 2,982,400 |