Mebuki Financial Group,Inc. (TYO:7167)
Japan · Delayed Price · Currency is JPY 1,402.00
+29.50 (2.15%)
Jun 12, 2026, 3:30 PM JST
TYO:7167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,364.50 | 1,386.00 | 1,353.00 | 1,370.50 | 1,370.50 | 0.29% | 2,772,200 |
| May 13, 2026 | 1,363.00 | 1,399.50 | 1,336.50 | 1,366.50 | 1,366.50 | 0.29% | 3,722,500 |
| May 12, 2026 | 1,350.00 | 1,369.00 | 1,332.50 | 1,362.50 | 1,362.50 | 1.83% | 2,010,300 |
| May 11, 2026 | 1,303.00 | 1,341.50 | 1,300.00 | 1,338.00 | 1,338.00 | 1.87% | 2,011,400 |
| May 8, 2026 | 1,316.00 | 1,326.50 | 1,279.00 | 1,313.50 | 1,313.50 | -2.31% | 2,637,100 |
| May 7, 2026 | 1,345.00 | 1,361.00 | 1,320.00 | 1,344.50 | 1,344.50 | 3.74% | 4,728,000 |
| May 1, 2026 | 1,295.50 | 1,309.00 | 1,277.00 | 1,296.00 | 1,296.00 | -0.19% | 2,171,400 |
| Apr 30, 2026 | 1,296.00 | 1,300.00 | 1,269.00 | 1,298.50 | 1,298.50 | -1.59% | 2,560,300 |
| Apr 28, 2026 | 1,249.50 | 1,319.50 | 1,242.00 | 1,319.50 | 1,319.50 | 6.93% | 2,983,200 |
| Apr 27, 2026 | 1,206.00 | 1,238.50 | 1,192.00 | 1,234.00 | 1,234.00 | 0.98% | 2,242,900 |
| Apr 24, 2026 | 1,235.50 | 1,235.50 | 1,210.00 | 1,222.00 | 1,222.00 | -1.13% | 2,976,800 |
| Apr 23, 2026 | 1,232.00 | 1,241.50 | 1,215.50 | 1,236.00 | 1,236.00 | -0.68% | 2,492,700 |
| Apr 22, 2026 | 1,281.50 | 1,284.50 | 1,237.50 | 1,244.50 | 1,244.50 | -2.89% | 2,903,300 |
| Apr 21, 2026 | 1,317.50 | 1,321.00 | 1,281.50 | 1,281.50 | 1,281.50 | -2.73% | 2,316,100 |
| Apr 20, 2026 | 1,353.00 | 1,357.00 | 1,317.00 | 1,317.50 | 1,317.50 | -1.94% | 1,435,500 |
| Apr 17, 2026 | 1,354.00 | 1,363.50 | 1,339.00 | 1,343.50 | 1,343.50 | -0.92% | 1,505,100 |
| Apr 16, 2026 | 1,363.50 | 1,370.50 | 1,355.00 | 1,356.00 | 1,356.00 | 0.15% | 1,456,000 |
| Apr 15, 2026 | 1,360.00 | 1,376.50 | 1,350.50 | 1,354.00 | 1,354.00 | 0.78% | 1,765,400 |
| Apr 14, 2026 | 1,349.00 | 1,353.00 | 1,333.50 | 1,343.50 | 1,343.50 | -0.04% | 1,404,200 |
| Apr 13, 2026 | 1,345.00 | 1,360.50 | 1,331.50 | 1,344.00 | 1,344.00 | -0.70% | 2,049,400 |
| Apr 10, 2026 | 1,356.00 | 1,381.00 | 1,352.00 | 1,353.50 | 1,353.50 | 0.37% | 2,054,300 |
| Apr 9, 2026 | 1,351.50 | 1,363.50 | 1,337.50 | 1,348.50 | 1,348.50 | -0.33% | 3,148,900 |
| Apr 8, 2026 | 1,390.00 | 1,399.00 | 1,346.00 | 1,353.00 | 1,353.00 | 3.44% | 3,046,200 |
| Apr 7, 2026 | 1,306.50 | 1,326.00 | 1,302.50 | 1,308.00 | 1,308.00 | 0.50% | 1,916,200 |
| Apr 6, 2026 | 1,286.00 | 1,306.50 | 1,280.00 | 1,301.50 | 1,301.50 | 1.21% | 1,923,600 |
| Apr 3, 2026 | 1,292.00 | 1,299.00 | 1,277.50 | 1,286.00 | 1,286.00 | 0.78% | 1,936,100 |
| Apr 2, 2026 | 1,337.00 | 1,340.00 | 1,275.00 | 1,276.00 | 1,276.00 | -2.07% | 3,117,400 |
| Apr 1, 2026 | 1,290.00 | 1,308.00 | 1,263.50 | 1,303.00 | 1,303.00 | 9.22% | 3,689,000 |
| Mar 31, 2026 | 1,194.50 | 1,234.50 | 1,186.00 | 1,193.00 | 1,193.00 | -1.65% | 2,642,500 |