Mebuki Financial Group,Inc. (TYO:7167)
Japan · Delayed Price · Currency is JPY 1,598.50
-63.50 (-3.82%)
Oct 14, 2026, 3:30 PM JST
TYO:7167 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,650.00 | 1,652.50 | 1,592.50 | 1,598.50 | 1,598.50 | -3.82% | 4,077,600 |
| Oct 13, 2026 | 1,652.00 | 1,680.00 | 1,646.50 | 1,662.00 | 1,662.00 | 1.99% | 2,739,300 |
| Oct 9, 2026 | 1,670.50 | 1,680.00 | 1,625.00 | 1,629.50 | 1,629.50 | -1.69% | 2,596,400 |
| Oct 8, 2026 | 1,685.00 | 1,686.50 | 1,651.00 | 1,657.50 | 1,657.50 | -2.07% | 2,633,500 |
| Oct 7, 2026 | 1,713.00 | 1,743.50 | 1,691.50 | 1,692.50 | 1,692.50 | -2.28% | 2,538,000 |
| Oct 6, 2026 | 1,690.00 | 1,737.00 | 1,687.50 | 1,732.00 | 1,732.00 | 3.06% | 3,490,300 |
| Oct 5, 2026 | 1,677.00 | 1,686.50 | 1,652.50 | 1,680.50 | 1,680.50 | 1.23% | 2,000,700 |
| Oct 2, 2026 | 1,685.00 | 1,697.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.04% | 3,747,800 |
| Oct 1, 2026 | 1,718.00 | 1,720.00 | 1,659.00 | 1,694.50 | 1,694.50 | -1.37% | 3,554,700 |
| Sep 30, 2026 | 1,684.50 | 1,731.00 | 1,674.00 | 1,718.00 | 1,718.00 | 2.57% | 2,901,600 |
| Sep 29, 2026 | 1,688.00 | 1,707.00 | 1,669.00 | 1,675.00 | 1,675.00 | -2.19% | 3,174,200 |
| Sep 28, 2026 | 1,727.00 | 1,742.00 | 1,721.00 | 1,734.50 | 1,712.50 | 0.29% | 3,643,000 |
| Sep 25, 2026 | 1,676.50 | 1,735.00 | 1,672.00 | 1,729.50 | 1,707.56 | 4.00% | 3,463,800 |
| Sep 24, 2026 | 1,668.50 | 1,672.50 | 1,641.00 | 1,663.00 | 1,641.91 | -1.13% | 4,788,900 |
| Sep 18, 2026 | 1,682.00 | 1,692.00 | 1,651.50 | 1,682.00 | 1,660.67 | -0.21% | 4,294,500 |
| Sep 17, 2026 | 1,686.00 | 1,716.00 | 1,679.50 | 1,685.50 | 1,664.12 | 0.30% | 1,779,000 |
| Sep 16, 2026 | 1,677.50 | 1,694.50 | 1,665.00 | 1,680.50 | 1,659.18 | -0.15% | 2,765,300 |
| Sep 15, 2026 | 1,708.50 | 1,719.50 | 1,658.50 | 1,683.00 | 1,661.65 | -1.29% | 2,263,300 |
| Sep 14, 2026 | 1,688.00 | 1,713.00 | 1,664.00 | 1,705.00 | 1,683.37 | 2.10% | 2,664,000 |
| Sep 11, 2026 | 1,628.50 | 1,680.50 | 1,614.00 | 1,670.00 | 1,648.82 | 0.33% | 4,039,700 |
| Sep 10, 2026 | 1,632.00 | 1,671.00 | 1,626.00 | 1,664.50 | 1,643.39 | 1.49% | 2,744,400 |
| Sep 9, 2026 | 1,658.50 | 1,674.50 | 1,635.00 | 1,640.00 | 1,619.20 | -1.94% | 2,697,200 |
| Sep 8, 2026 | 1,689.00 | 1,700.50 | 1,668.00 | 1,672.50 | 1,651.29 | -1.79% | 1,925,500 |
| Sep 7, 2026 | 1,700.50 | 1,717.50 | 1,695.50 | 1,703.00 | 1,681.40 | -0.23% | 1,827,500 |
| Sep 4, 2026 | 1,710.00 | 1,715.00 | 1,663.00 | 1,707.00 | 1,685.35 | 0.29% | 3,006,200 |
| Sep 3, 2026 | 1,692.00 | 1,726.50 | 1,679.00 | 1,702.00 | 1,680.41 | 1.70% | 2,625,200 |
| Sep 2, 2026 | 1,692.00 | 1,714.00 | 1,671.00 | 1,673.50 | 1,652.27 | -2.48% | 3,494,400 |
| Sep 1, 2026 | 1,691.00 | 1,720.00 | 1,675.00 | 1,716.00 | 1,694.23 | 0.50% | 2,436,300 |
| Aug 31, 2026 | 1,696.00 | 1,719.50 | 1,681.00 | 1,707.50 | 1,685.84 | 0.41% | 2,494,100 |
| Aug 28, 2026 | 1,678.00 | 1,714.50 | 1,677.50 | 1,700.50 | 1,678.93 | 1.01% | 2,256,500 |
| Aug 27, 2026 | 1,697.50 | 1,701.00 | 1,677.50 | 1,683.50 | 1,662.15 | 0.09% | 2,215,000 |
| Aug 26, 2026 | 1,661.50 | 1,705.00 | 1,661.50 | 1,682.00 | 1,660.67 | 1.26% | 2,601,100 |
| Aug 25, 2026 | 1,640.50 | 1,668.50 | 1,640.00 | 1,661.00 | 1,639.93 | 1.56% | 2,092,700 |
| Aug 24, 2026 | 1,662.00 | 1,664.50 | 1,621.00 | 1,635.50 | 1,614.76 | -0.79% | 2,320,300 |
| Aug 21, 2026 | 1,607.50 | 1,654.00 | 1,606.50 | 1,648.50 | 1,627.59 | 2.49% | 2,614,600 |
| Aug 20, 2026 | 1,625.00 | 1,639.50 | 1,601.50 | 1,608.50 | 1,588.10 | -1.23% | 3,165,800 |
| Aug 19, 2026 | 1,668.50 | 1,673.50 | 1,617.50 | 1,628.50 | 1,607.84 | -3.72% | 3,133,900 |
| Aug 18, 2026 | 1,693.50 | 1,711.00 | 1,685.00 | 1,691.50 | 1,670.05 | 1.23% | 3,132,900 |
| Aug 17, 2026 | 1,689.00 | 1,692.00 | 1,664.00 | 1,671.00 | 1,649.81 | 0.75% | 1,885,100 |
| Aug 14, 2026 | 1,640.00 | 1,685.00 | 1,633.50 | 1,658.50 | 1,637.46 | 1.31% | 3,232,800 |
| Aug 13, 2026 | 1,617.00 | 1,638.50 | 1,596.50 | 1,637.00 | 1,616.24 | 2.73% | 2,516,700 |
| Aug 12, 2026 | 1,582.00 | 1,604.50 | 1,572.00 | 1,593.50 | 1,573.29 | 2.81% | 2,194,500 |
| Aug 10, 2026 | 1,574.50 | 1,576.50 | 1,541.50 | 1,550.00 | 1,530.34 | -1.90% | 2,118,300 |
| Aug 7, 2026 | 1,628.00 | 1,628.00 | 1,573.00 | 1,580.00 | 1,559.96 | -2.95% | 3,115,400 |
| Aug 6, 2026 | 1,562.00 | 1,636.50 | 1,556.50 | 1,628.00 | 1,607.35 | 6.96% | 4,771,400 |
| Aug 5, 2026 | 1,490.00 | 1,522.00 | 1,479.00 | 1,522.00 | 1,502.70 | 1.70% | 3,318,200 |
| Aug 4, 2026 | 1,483.50 | 1,496.50 | 1,470.00 | 1,496.50 | 1,477.52 | 0.91% | 2,316,400 |
| Aug 3, 2026 | 1,489.50 | 1,508.00 | 1,432.00 | 1,483.00 | 1,464.19 | -0.94% | 2,527,300 |
| Jul 31, 2026 | 1,514.50 | 1,514.50 | 1,460.50 | 1,497.00 | 1,478.01 | 2.15% | 4,818,800 |
| Jul 30, 2026 | 1,468.50 | 1,482.00 | 1,451.50 | 1,465.50 | 1,446.91 | -2.20% | 2,303,200 |