Mebuki Financial Group,Inc. (TYO:7167)
Japan · Delayed Price · Currency is JPY 1,509.00
+29.50 (1.99%)
Jul 3, 2026, 3:30 PM JST
TYO:7167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |