Mebuki Financial Group,Inc. (TYO:7167)
Japan · Delayed Price · Currency is JPY 1,663.00
-19.00 (-1.13%)
Sep 24, 2026, 3:30 PM JST
TYO:7167 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,668.50 | 1,672.50 | 1,641.00 | 1,663.00 | 1,663.00 | -1.13% | 4,788,900 |
| Sep 18, 2026 | 1,682.00 | 1,692.00 | 1,651.50 | 1,682.00 | 1,682.00 | -0.21% | 4,294,500 |
| Sep 17, 2026 | 1,686.00 | 1,716.00 | 1,679.50 | 1,685.50 | 1,685.50 | 0.30% | 1,779,000 |
| Sep 16, 2026 | 1,677.50 | 1,694.50 | 1,665.00 | 1,680.50 | 1,680.50 | -0.15% | 2,765,300 |
| Sep 15, 2026 | 1,708.50 | 1,719.50 | 1,658.50 | 1,683.00 | 1,683.00 | -1.29% | 2,263,300 |
| Sep 14, 2026 | 1,688.00 | 1,713.00 | 1,664.00 | 1,705.00 | 1,705.00 | 2.10% | 2,664,000 |
| Sep 11, 2026 | 1,628.50 | 1,680.50 | 1,614.00 | 1,670.00 | 1,670.00 | 0.33% | 4,039,700 |
| Sep 10, 2026 | 1,632.00 | 1,671.00 | 1,626.00 | 1,664.50 | 1,664.50 | 1.49% | 2,744,400 |
| Sep 9, 2026 | 1,658.50 | 1,674.50 | 1,635.00 | 1,640.00 | 1,640.00 | -1.94% | 2,697,200 |
| Sep 8, 2026 | 1,689.00 | 1,700.50 | 1,668.00 | 1,672.50 | 1,672.50 | -1.79% | 1,925,500 |
| Sep 7, 2026 | 1,700.50 | 1,717.50 | 1,695.50 | 1,703.00 | 1,703.00 | -0.23% | 1,827,500 |
| Sep 4, 2026 | 1,710.00 | 1,715.00 | 1,663.00 | 1,707.00 | 1,707.00 | 0.29% | 3,006,200 |
| Sep 3, 2026 | 1,692.00 | 1,726.50 | 1,679.00 | 1,702.00 | 1,702.00 | 1.70% | 2,625,200 |
| Sep 2, 2026 | 1,692.00 | 1,714.00 | 1,671.00 | 1,673.50 | 1,673.50 | -2.48% | 3,494,400 |
| Sep 1, 2026 | 1,691.00 | 1,720.00 | 1,675.00 | 1,716.00 | 1,716.00 | 0.50% | 2,436,300 |
| Aug 31, 2026 | 1,696.00 | 1,719.50 | 1,681.00 | 1,707.50 | 1,707.50 | 0.41% | 2,494,100 |
| Aug 28, 2026 | 1,678.00 | 1,714.50 | 1,677.50 | 1,700.50 | 1,700.50 | 1.01% | 2,256,500 |
| Aug 27, 2026 | 1,697.50 | 1,701.00 | 1,677.50 | 1,683.50 | 1,683.50 | 0.09% | 2,215,000 |
| Aug 26, 2026 | 1,661.50 | 1,705.00 | 1,661.50 | 1,682.00 | 1,682.00 | 1.26% | 2,601,100 |
| Aug 25, 2026 | 1,640.50 | 1,668.50 | 1,640.00 | 1,661.00 | 1,661.00 | 1.56% | 2,092,700 |
| Aug 24, 2026 | 1,662.00 | 1,664.50 | 1,621.00 | 1,635.50 | 1,635.50 | -0.79% | 2,320,300 |
| Aug 21, 2026 | 1,607.50 | 1,654.00 | 1,606.50 | 1,648.50 | 1,648.50 | 2.49% | 2,614,600 |
| Aug 20, 2026 | 1,625.00 | 1,639.50 | 1,601.50 | 1,608.50 | 1,608.50 | -1.23% | 3,165,800 |
| Aug 19, 2026 | 1,668.50 | 1,673.50 | 1,617.50 | 1,628.50 | 1,628.50 | -3.72% | 3,133,900 |
| Aug 18, 2026 | 1,693.50 | 1,711.00 | 1,685.00 | 1,691.50 | 1,691.50 | 1.23% | 3,132,900 |
| Aug 17, 2026 | 1,689.00 | 1,692.00 | 1,664.00 | 1,671.00 | 1,671.00 | 0.75% | 1,885,100 |
| Aug 14, 2026 | 1,640.00 | 1,685.00 | 1,633.50 | 1,658.50 | 1,658.50 | 1.31% | 3,232,800 |
| 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 |