Mebuki Financial Group,Inc. (TYO:7167)
Japan · Delayed Price · Currency is JPY 1,388.00
-8.50 (-0.61%)
May 25, 2026, 3:30 PM JST
TYO:7167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1,178.50 | 1,223.50 | 1,175.50 | 1,213.00 | 1,213.00 | -2.77% | 3,077,200 |
| Mar 27, 2026 | 1,232.50 | 1,268.00 | 1,229.50 | 1,263.50 | 1,247.50 | 1.98% | 3,365,900 |
| Mar 26, 2026 | 1,253.50 | 1,257.00 | 1,220.00 | 1,239.00 | 1,223.31 | -0.52% | 1,922,200 |
| Mar 25, 2026 | 1,240.00 | 1,255.50 | 1,235.50 | 1,245.50 | 1,229.73 | 3.53% | 2,025,300 |
| Mar 24, 2026 | 1,225.00 | 1,225.00 | 1,183.00 | 1,203.00 | 1,187.77 | 4.16% | 2,229,800 |
| Mar 23, 2026 | 1,154.00 | 1,169.00 | 1,143.00 | 1,155.00 | 1,140.37 | -3.63% | 2,203,400 |
| Mar 19, 2026 | 1,201.00 | 1,214.00 | 1,189.00 | 1,198.50 | 1,183.32 | -2.32% | 2,238,000 |
| Mar 18, 2026 | 1,213.00 | 1,232.00 | 1,205.50 | 1,227.00 | 1,211.46 | 3.46% | 1,748,500 |
| Mar 17, 2026 | 1,195.00 | 1,203.00 | 1,176.50 | 1,186.00 | 1,170.98 | 0.85% | 1,679,600 |
| Mar 16, 2026 | 1,177.50 | 1,185.50 | 1,166.50 | 1,176.00 | 1,161.11 | -0.42% | 2,300,000 |
| Mar 13, 2026 | 1,162.00 | 1,190.00 | 1,159.50 | 1,181.00 | 1,166.04 | -0.25% | 3,607,500 |
| Mar 12, 2026 | 1,200.00 | 1,212.00 | 1,169.50 | 1,184.00 | 1,169.01 | -2.35% | 2,862,700 |
| Mar 11, 2026 | 1,227.00 | 1,237.00 | 1,212.50 | 1,212.50 | 1,197.15 | -0.25% | 2,198,600 |
| Mar 10, 2026 | 1,202.00 | 1,231.00 | 1,192.50 | 1,215.50 | 1,200.11 | 3.71% | 2,286,700 |