Mebuki Financial Group,Inc. (TYO:7167)
Japan · Delayed Price · Currency is JPY 1,261.00
+70.00 (5.88%)
Mar 5, 2026, 3:30 PM JST
TYO:7167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,216.00 | 1,235.00 | 1,165.50 | 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 |
| 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 |