Mebuki Financial Group,Inc. (TYO:7167)
Japan · Delayed Price · Currency is JPY 1,702.00
+28.50 (1.70%)
Sep 3, 2026, 3:30 PM JST
TYO:7167 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,673.50 | 1,701.50 | 1,673.50 | 1,692.00 | - | 1.11% | 181,500 |
| 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 |
| 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 |