Mebuki Financial Group,Inc. (TYO:7167)
Japan · Delayed Price · Currency is JPY 1,658.50
+21.50 (1.31%)
Aug 14, 2026, 3:30 PM JST
TYO:7167 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,640.00 | 1,671.50 | 1,633.50 | 1,670.00 | - | 2.02% | 611,900 |
| Aug 13, 2026 | 1,617.00 | 1,638.50 | 1,596.50 | 1,637.00 | 1,637.00 | 2.73% | 2,516,700 |
| Aug 12, 2026 | 1,582.00 | 1,604.50 | 1,572.00 | 1,593.50 | 1,593.50 | 2.81% | 2,194,500 |
| Aug 10, 2026 | 1,574.50 | 1,576.50 | 1,541.50 | 1,550.00 | 1,550.00 | -1.90% | 2,118,300 |
| Aug 7, 2026 | 1,628.00 | 1,628.00 | 1,573.00 | 1,580.00 | 1,580.00 | -2.95% | 3,115,400 |
| Aug 6, 2026 | 1,562.00 | 1,636.50 | 1,556.50 | 1,628.00 | 1,628.00 | 6.96% | 4,771,400 |
| Aug 5, 2026 | 1,490.00 | 1,522.00 | 1,479.00 | 1,522.00 | 1,522.00 | 1.70% | 3,318,200 |
| Aug 4, 2026 | 1,483.50 | 1,496.50 | 1,470.00 | 1,496.50 | 1,496.50 | 0.91% | 2,316,400 |
| Aug 3, 2026 | 1,489.50 | 1,508.00 | 1,432.00 | 1,483.00 | 1,483.00 | -0.94% | 2,527,300 |
| Jul 31, 2026 | 1,514.50 | 1,514.50 | 1,460.50 | 1,497.00 | 1,497.00 | 2.15% | 4,818,800 |
| Jul 30, 2026 | 1,468.50 | 1,482.00 | 1,451.50 | 1,465.50 | 1,465.50 | -2.20% | 2,303,200 |
| Jul 29, 2026 | 1,502.50 | 1,518.50 | 1,459.50 | 1,498.50 | 1,498.50 | -1.41% | 3,258,700 |
| Jul 28, 2026 | 1,534.00 | 1,544.50 | 1,509.00 | 1,520.00 | 1,520.00 | -2.22% | 3,210,000 |
| Jul 27, 2026 | 1,550.00 | 1,558.50 | 1,525.00 | 1,554.50 | 1,554.50 | 0.88% | 1,774,600 |
| 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 |