Mebuki Financial Group,Inc. (TYO:7167)
Japan · Delayed Price · Currency is JPY 1,541.00
+25.50 (1.68%)
Jul 24, 2026, 3:30 PM JST
TYO:7167 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,490.50 | 1,547.50 | 1,484.00 | 1,541.00 | 1,541.00 | 1.68% | 2,418,700 |
| Jul 23, 2026 | 1,487.50 | 1,524.00 | 1,486.50 | 1,515.50 | 1,515.50 | 1.10% | 2,070,300 |
| Jul 22, 2026 | 1,480.00 | 1,511.50 | 1,478.00 | 1,499.00 | 1,499.00 | 1.66% | 3,459,900 |
| Jul 21, 2026 | 1,444.50 | 1,474.50 | 1,430.00 | 1,474.50 | 1,474.50 | 3.33% | 4,643,900 |
| Jul 17, 2026 | 1,500.00 | 1,515.00 | 1,408.00 | 1,427.00 | 1,427.00 | -5.37% | 3,591,800 |
| Jul 16, 2026 | 1,530.00 | 1,537.00 | 1,508.00 | 1,508.00 | 1,508.00 | -1.53% | 2,573,300 |
| Jul 15, 2026 | 1,515.00 | 1,538.50 | 1,507.00 | 1,531.50 | 1,531.50 | 0.56% | 4,657,800 |
| Jul 14, 2026 | 1,501.00 | 1,528.50 | 1,496.00 | 1,523.00 | 1,523.00 | -0.56% | 3,091,500 |
| Jul 13, 2026 | 1,537.00 | 1,565.50 | 1,527.00 | 1,531.50 | 1,531.50 | -0.52% | 3,062,600 |
| Jul 10, 2026 | 1,575.00 | 1,585.50 | 1,536.50 | 1,539.50 | 1,539.50 | -1.06% | 3,091,600 |
| Jul 9, 2026 | 1,540.00 | 1,566.00 | 1,536.00 | 1,556.00 | 1,556.00 | -0.61% | 3,110,200 |
| Jul 8, 2026 | 1,531.00 | 1,575.50 | 1,529.50 | 1,565.50 | 1,565.50 | 2.45% | 3,030,300 |
| Jul 7, 2026 | 1,568.50 | 1,572.00 | 1,527.00 | 1,528.00 | 1,528.00 | -0.10% | 2,855,400 |
| Jul 6, 2026 | 1,513.50 | 1,529.50 | 1,487.50 | 1,529.50 | 1,529.50 | 1.36% | 2,349,700 |
| Jul 3, 2026 | 1,498.00 | 1,512.50 | 1,483.00 | 1,509.00 | 1,509.00 | 1.99% | 2,474,500 |
| Jul 2, 2026 | 1,469.00 | 1,484.00 | 1,447.50 | 1,479.50 | 1,479.50 | 3.35% | 2,971,700 |
| Jul 1, 2026 | 1,425.00 | 1,438.50 | 1,413.00 | 1,431.50 | 1,431.50 | 1.38% | 2,591,700 |
| Jun 30, 2026 | 1,420.00 | 1,439.00 | 1,412.00 | 1,412.00 | 1,412.00 | -0.04% | 2,749,300 |
| Jun 29, 2026 | 1,417.50 | 1,426.50 | 1,395.50 | 1,412.50 | 1,412.50 | 0.36% | 2,402,500 |
| Jun 26, 2026 | 1,390.00 | 1,410.00 | 1,389.00 | 1,407.50 | 1,407.50 | 1.96% | 2,456,700 |
| Jun 25, 2026 | 1,411.00 | 1,411.00 | 1,380.50 | 1,380.50 | 1,380.50 | -0.29% | 2,066,000 |
| Jun 24, 2026 | 1,410.50 | 1,424.00 | 1,375.00 | 1,384.50 | 1,384.50 | -1.88% | 2,827,300 |
| Jun 23, 2026 | 1,443.50 | 1,443.50 | 1,410.00 | 1,411.00 | 1,411.00 | -1.02% | 1,754,500 |
| Jun 22, 2026 | 1,392.50 | 1,435.50 | 1,388.50 | 1,425.50 | 1,425.50 | 1.03% | 1,308,500 |
| Jun 19, 2026 | 1,439.00 | 1,444.50 | 1,403.50 | 1,411.00 | 1,411.00 | -1.98% | 3,168,900 |
| Jun 18, 2026 | 1,418.50 | 1,439.50 | 1,407.50 | 1,439.50 | 1,439.50 | 3.67% | 2,756,400 |
| Jun 17, 2026 | 1,429.00 | 1,446.50 | 1,388.50 | 1,388.50 | 1,388.50 | -1.73% | 2,240,800 |
| Jun 16, 2026 | 1,410.00 | 1,417.00 | 1,381.00 | 1,413.00 | 1,413.00 | -0.04% | 2,781,800 |
| Jun 15, 2026 | 1,432.00 | 1,456.50 | 1,413.50 | 1,413.50 | 1,413.50 | 0.82% | 3,451,900 |
| Jun 12, 2026 | 1,399.50 | 1,423.00 | 1,386.00 | 1,402.00 | 1,402.00 | 2.15% | 3,586,800 |
| Jun 11, 2026 | 1,362.00 | 1,380.00 | 1,348.50 | 1,372.50 | 1,372.50 | -0.22% | 2,414,800 |
| Jun 10, 2026 | 1,400.00 | 1,423.50 | 1,368.50 | 1,375.50 | 1,375.50 | -0.54% | 3,483,900 |
| Jun 9, 2026 | 1,384.50 | 1,394.50 | 1,365.50 | 1,383.00 | 1,383.00 | 2.56% | 3,398,700 |
| Jun 8, 2026 | 1,327.50 | 1,357.00 | 1,325.50 | 1,348.50 | 1,348.50 | -0.66% | 2,237,600 |
| Jun 5, 2026 | 1,361.00 | 1,376.00 | 1,353.50 | 1,357.50 | 1,357.50 | 1.23% | 2,129,900 |
| Jun 4, 2026 | 1,293.50 | 1,359.00 | 1,285.50 | 1,341.00 | 1,341.00 | 0.22% | 2,651,100 |
| Jun 3, 2026 | 1,325.00 | 1,343.50 | 1,309.00 | 1,338.00 | 1,338.00 | 1.79% | 2,638,500 |
| Jun 2, 2026 | 1,277.50 | 1,325.50 | 1,255.00 | 1,314.50 | 1,314.50 | 1.08% | 2,606,100 |
| Jun 1, 2026 | 1,319.00 | 1,321.50 | 1,296.00 | 1,300.50 | 1,300.50 | -2.18% | 3,106,800 |
| May 29, 2026 | 1,350.00 | 1,369.50 | 1,328.00 | 1,329.50 | 1,329.50 | -1.74% | 3,941,700 |
| May 28, 2026 | 1,371.50 | 1,374.00 | 1,338.50 | 1,353.00 | 1,353.00 | -1.35% | 2,235,400 |
| May 27, 2026 | 1,377.50 | 1,386.50 | 1,354.00 | 1,371.50 | 1,371.50 | -1.22% | 2,292,900 |
| May 26, 2026 | 1,379.50 | 1,403.00 | 1,359.50 | 1,388.50 | 1,388.50 | 0.04% | 1,574,600 |
| May 25, 2026 | 1,396.00 | 1,406.50 | 1,378.50 | 1,388.00 | 1,388.00 | -0.61% | 1,587,100 |
| May 22, 2026 | 1,422.00 | 1,429.00 | 1,389.50 | 1,396.50 | 1,396.50 | -0.92% | 1,883,200 |
| May 21, 2026 | 1,407.00 | 1,433.50 | 1,405.50 | 1,409.50 | 1,409.50 | 1.73% | 2,030,200 |
| May 20, 2026 | 1,395.50 | 1,406.00 | 1,367.00 | 1,385.50 | 1,385.50 | 1.46% | 2,293,300 |
| May 19, 2026 | 1,387.00 | 1,393.50 | 1,357.50 | 1,365.50 | 1,365.50 | -0.07% | 2,100,100 |
| May 18, 2026 | 1,378.50 | 1,390.00 | 1,350.50 | 1,366.50 | 1,366.50 | -0.80% | 2,254,100 |
| May 15, 2026 | 1,385.00 | 1,403.00 | 1,360.50 | 1,377.50 | 1,377.50 | 0.51% | 2,181,400 |