Mebuki Financial Group,Inc. (TYO:7167)
Japan
· Delayed Price · Currency is JPY 1,172.00
-83.50 (-6.65%)
At close: Mar 9, 2026
TYO:7167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,219.00 | 1,261.00 | 1,213.00 | 1,255.50 | 1,255.50 | -0.44% | 2,131,700 |
| Mar 5, 2026 | 1,245.00 | 1,273.50 | 1,234.50 | 1,261.00 | 1,261.00 | 5.88% | 3,608,200 |
| Mar 4, 2026 | 1,216.00 | 1,235.00 | 1,165.50 | 1,191.00 | 1,191.00 | -5.48% | 3,576,600 |
| Mar 3, 2026 | 1,280.00 | 1,305.50 | 1,257.50 | 1,260.00 | 1,260.00 | -2.14% | 2,354,300 |
| Mar 2, 2026 | 1,280.00 | 1,297.50 | 1,250.00 | 1,287.50 | 1,287.50 | -4.13% | 2,948,400 |
| Feb 27, 2026 | 1,310.00 | 1,345.00 | 1,303.50 | 1,343.00 | 1,343.00 | 2.99% | 3,078,700 |
| Feb 26, 2026 | 1,309.00 | 1,312.50 | 1,286.50 | 1,304.00 | 1,304.00 | 1.95% | 1,932,100 |
| Feb 25, 2026 | 1,310.00 | 1,310.00 | 1,259.00 | 1,279.00 | 1,279.00 | -0.08% | 3,950,300 |
| Feb 24, 2026 | 1,308.00 | 1,312.00 | 1,257.00 | 1,280.00 | 1,280.00 | -3.03% | 3,068,400 |
| Feb 20, 2026 | 1,313.00 | 1,327.50 | 1,308.00 | 1,320.00 | 1,320.00 | -0.86% | 2,020,600 |
| Feb 19, 2026 | 1,307.50 | 1,335.00 | 1,299.50 | 1,331.50 | 1,331.50 | 3.06% | 1,736,900 |
| Feb 18, 2026 | 1,294.00 | 1,302.00 | 1,282.50 | 1,292.00 | 1,292.00 | 1.69% | 1,585,100 |
| Feb 17, 2026 | 1,285.00 | 1,302.00 | 1,270.50 | 1,270.50 | 1,270.50 | -1.01% | 1,655,300 |
| Feb 16, 2026 | 1,310.00 | 1,313.50 | 1,269.50 | 1,283.50 | 1,283.50 | -2.40% | 2,369,800 |
| Feb 13, 2026 | 1,338.00 | 1,347.00 | 1,309.50 | 1,315.00 | 1,315.00 | -2.05% | 1,995,400 |
| Feb 12, 2026 | 1,308.50 | 1,349.00 | 1,303.00 | 1,342.50 | 1,342.50 | 1.82% | 2,160,700 |
| Feb 10, 2026 | 1,320.00 | 1,329.00 | 1,308.00 | 1,318.50 | 1,318.50 | 0.69% | 1,959,600 |
| Feb 9, 2026 | 1,315.00 | 1,320.00 | 1,291.50 | 1,309.50 | 1,309.50 | 2.79% | 2,794,700 |
| Feb 6, 2026 | 1,242.50 | 1,274.00 | 1,228.50 | 1,274.00 | 1,274.00 | 0.91% | 3,690,600 |
| Feb 5, 2026 | 1,246.00 | 1,264.00 | 1,235.00 | 1,262.50 | 1,262.50 | 3.23% | 3,133,800 |
| Feb 4, 2026 | 1,227.00 | 1,228.00 | 1,207.00 | 1,223.00 | 1,223.00 | 1.28% | 2,604,500 |
| Feb 3, 2026 | 1,178.00 | 1,212.50 | 1,158.00 | 1,207.50 | 1,207.50 | 5.18% | 3,087,200 |
| Feb 2, 2026 | 1,188.00 | 1,191.00 | 1,147.00 | 1,148.00 | 1,148.00 | -1.33% | 2,182,200 |
| Jan 30, 2026 | 1,157.00 | 1,167.00 | 1,145.00 | 1,163.50 | 1,163.50 | 1.39% | 2,527,800 |
| Jan 29, 2026 | 1,133.00 | 1,150.50 | 1,123.50 | 1,147.50 | 1,147.50 | 0.83% | 2,067,700 |
| Jan 28, 2026 | 1,128.00 | 1,148.50 | 1,126.50 | 1,138.00 | 1,138.00 | -0.13% | 1,903,300 |
| Jan 27, 2026 | 1,116.50 | 1,144.00 | 1,107.50 | 1,139.50 | 1,139.50 | 1.56% | 2,163,900 |
| Jan 26, 2026 | 1,117.50 | 1,131.50 | 1,111.50 | 1,122.00 | 1,122.00 | -2.22% | 2,456,700 |
| Jan 23, 2026 | 1,130.00 | 1,149.00 | 1,127.50 | 1,147.50 | 1,147.50 | 1.82% | 2,381,200 |
| Jan 22, 2026 | 1,129.00 | 1,133.50 | 1,119.50 | 1,127.00 | 1,127.00 | 1.58% | 2,979,400 |
| Jan 21, 2026 | 1,121.50 | 1,123.50 | 1,100.00 | 1,109.50 | 1,109.50 | -2.93% | 2,429,300 |
| Jan 20, 2026 | 1,138.50 | 1,150.00 | 1,136.00 | 1,143.00 | 1,143.00 | -0.65% | 1,788,900 |
| Jan 19, 2026 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.50 | 1,150.50 | -1.33% | 1,702,600 |
| Jan 16, 2026 | 1,150.00 | 1,171.50 | 1,144.00 | 1,166.00 | 1,166.00 | 1.92% | 2,017,600 |
| Jan 15, 2026 | 1,125.50 | 1,150.00 | 1,125.50 | 1,144.00 | 1,144.00 | 0.26% | 1,751,600 |
| Jan 14, 2026 | 1,132.00 | 1,141.00 | 1,112.50 | 1,141.00 | 1,141.00 | 1.15% | 2,509,400 |
| Jan 13, 2026 | 1,144.50 | 1,147.50 | 1,125.00 | 1,128.00 | 1,128.00 | 2.45% | 1,860,900 |
| Jan 9, 2026 | 1,093.50 | 1,110.00 | 1,087.00 | 1,101.00 | 1,101.00 | 1.80% | 1,895,100 |
| Jan 8, 2026 | 1,087.00 | 1,092.00 | 1,074.00 | 1,081.50 | 1,081.50 | -0.87% | 2,016,600 |
| Jan 7, 2026 | 1,088.00 | 1,098.00 | 1,082.00 | 1,091.00 | 1,091.00 | -1.13% | 1,688,400 |
| Jan 6, 2026 | 1,079.00 | 1,103.50 | 1,077.00 | 1,103.50 | 1,103.50 | 3.03% | 2,206,100 |
| Jan 5, 2026 | 1,047.00 | 1,072.00 | 1,044.50 | 1,071.00 | 1,071.00 | 3.18% | 2,518,700 |
| Dec 30, 2025 | 1,036.50 | 1,053.00 | 1,035.50 | 1,038.00 | 1,038.00 | -0.86% | 1,723,300 |
| Dec 29, 2025 | 1,040.00 | 1,048.50 | 1,035.00 | 1,047.00 | 1,047.00 | 0.77% | 1,716,400 |
| Dec 26, 2025 | 1,057.50 | 1,057.50 | 1,035.00 | 1,039.00 | 1,039.00 | -0.57% | 1,367,700 |
| Dec 25, 2025 | 1,060.00 | 1,060.00 | 1,040.50 | 1,045.00 | 1,045.00 | -0.57% | 1,059,800 |
| Dec 24, 2025 | 1,062.00 | 1,063.50 | 1,043.00 | 1,051.00 | 1,051.00 | -0.71% | 2,126,300 |
| Dec 23, 2025 | 1,056.00 | 1,067.00 | 1,053.00 | 1,058.50 | 1,058.50 | 0.33% | 2,346,100 |
| Dec 22, 2025 | 1,080.00 | 1,081.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.26% | 1,482,000 |
| Dec 19, 2025 | 1,058.00 | 1,074.50 | 1,054.00 | 1,068.50 | 1,068.50 | 1.42% | 2,875,300 |
| Dec 18, 2025 | 1,053.00 | 1,061.50 | 1,046.50 | 1,053.50 | 1,053.50 | -0.24% | 1,598,400 |
| Dec 17, 2025 | 1,052.50 | 1,061.50 | 1,041.00 | 1,056.00 | 1,056.00 | 0.43% | 1,962,900 |
| Dec 16, 2025 | 1,072.00 | 1,075.50 | 1,051.50 | 1,051.50 | 1,051.50 | -2.00% | 1,793,800 |
| Dec 15, 2025 | 1,051.00 | 1,073.00 | 1,049.50 | 1,073.00 | 1,073.00 | 2.00% | 1,962,100 |
| Dec 12, 2025 | 1,040.00 | 1,059.50 | 1,017.00 | 1,052.00 | 1,052.00 | 2.24% | 2,965,800 |
| Dec 11, 2025 | 1,050.00 | 1,055.00 | 1,026.50 | 1,029.00 | 1,029.00 | -1.06% | 1,467,800 |
| Dec 10, 2025 | 1,041.50 | 1,043.50 | 1,029.00 | 1,040.00 | 1,040.00 | -0.05% | 1,325,100 |
| Dec 9, 2025 | 1,040.00 | 1,047.50 | 1,029.00 | 1,040.50 | 1,040.50 | 1.81% | 2,298,800 |
| Dec 8, 2025 | 1,038.00 | 1,040.50 | 1,017.00 | 1,022.00 | 1,022.00 | -1.11% | 1,525,200 |
| Dec 5, 2025 | 1,034.00 | 1,037.00 | 1,018.50 | 1,033.50 | 1,033.50 | -0.39% | 1,478,300 |
| Dec 4, 2025 | 1,014.00 | 1,037.50 | 1,006.00 | 1,037.50 | 1,037.50 | 2.42% | 2,062,000 |
| Dec 3, 2025 | 1,029.00 | 1,031.00 | 1,009.00 | 1,013.00 | 1,013.00 | -1.84% | 2,036,700 |
| Dec 2, 2025 | 1,041.00 | 1,059.00 | 1,025.00 | 1,032.00 | 1,032.00 | -0.39% | 2,756,500 |
| Dec 1, 2025 | 1,035.00 | 1,054.50 | 1,031.00 | 1,036.00 | 1,036.00 | 1.62% | 3,376,700 |
| Nov 28, 2025 | 1,005.50 | 1,027.50 | 1,003.50 | 1,019.50 | 1,019.50 | 1.34% | 2,124,300 |
| Nov 27, 2025 | 1,000.00 | 1,017.50 | 1,000.00 | 1,006.00 | 1,006.00 | 0.83% | 2,557,500 |
| Nov 26, 2025 | 974.90 | 998.80 | 967.00 | 997.70 | 997.70 | 3.29% | 3,831,900 |
| Nov 25, 2025 | 973.00 | 976.30 | 957.60 | 965.90 | 965.90 | 0.72% | 2,659,500 |
| Nov 21, 2025 | 938.10 | 968.00 | 935.00 | 959.00 | 959.00 | 0.95% | 3,275,200 |
| Nov 20, 2025 | 954.00 | 955.80 | 941.60 | 950.00 | 950.00 | 1.26% | 1,679,300 |
| Nov 19, 2025 | 945.40 | 955.80 | 928.80 | 938.20 | 938.20 | 0.84% | 2,350,900 |
| Nov 18, 2025 | 954.40 | 962.10 | 928.80 | 930.40 | 930.40 | -3.69% | 2,446,800 |
| Nov 17, 2025 | 974.20 | 984.20 | 955.50 | 966.00 | 966.00 | -1.35% | 2,083,900 |
| Nov 14, 2025 | 966.40 | 984.30 | 965.00 | 979.20 | 979.20 | 0.17% | 2,266,100 |
| Nov 13, 2025 | 972.00 | 986.10 | 968.50 | 977.50 | 977.50 | 1.72% | 2,797,500 |
| Nov 12, 2025 | 943.90 | 963.30 | 937.10 | 961.00 | 961.00 | 1.65% | 3,080,900 |
| Nov 11, 2025 | 944.70 | 954.00 | 935.20 | 945.40 | 945.40 | 0.11% | 2,880,500 |
| Nov 10, 2025 | 959.90 | 962.50 | 937.40 | 944.40 | 944.40 | -0.43% | 3,976,900 |
| Nov 7, 2025 | 961.50 | 963.50 | 943.20 | 948.50 | 948.50 | -1.57% | 2,735,700 |
| Nov 6, 2025 | 955.80 | 966.50 | 950.00 | 963.60 | 963.60 | 1.46% | 2,774,600 |
| Nov 5, 2025 | 964.30 | 966.20 | 921.00 | 949.70 | 949.70 | -1.82% | 3,183,400 |
| Nov 4, 2025 | 965.00 | 973.40 | 951.60 | 967.30 | 967.30 | 0.56% | 3,346,400 |
| Oct 31, 2025 | 955.10 | 964.90 | 946.70 | 961.90 | 961.90 | 1.70% | 3,669,800 |
| Oct 30, 2025 | 925.50 | 946.60 | 925.10 | 945.80 | 945.80 | 2.60% | 3,433,000 |
| Oct 29, 2025 | 940.00 | 941.90 | 919.80 | 921.80 | 921.80 | -0.25% | 1,919,200 |
| Oct 28, 2025 | 937.10 | 941.00 | 924.10 | 924.10 | 924.10 | -1.63% | 2,042,500 |
| Oct 27, 2025 | 930.00 | 946.00 | 924.90 | 939.40 | 939.40 | 3.03% | 2,712,400 |
| Oct 24, 2025 | 912.60 | 919.90 | 908.30 | 911.80 | 911.80 | -0.19% | 2,031,700 |
| Oct 23, 2025 | 914.00 | 920.30 | 911.60 | 913.50 | 913.50 | -0.40% | 2,045,400 |
| Oct 22, 2025 | 914.00 | 923.30 | 909.10 | 917.20 | 917.20 | -0.16% | 2,813,400 |
| Oct 21, 2025 | 923.40 | 927.70 | 915.30 | 918.70 | 918.70 | -0.47% | 1,827,700 |
| Oct 20, 2025 | 901.60 | 925.60 | 895.50 | 923.00 | 923.00 | 4.11% | 2,107,700 |
| Oct 17, 2025 | 891.50 | 896.00 | 881.50 | 886.60 | 886.60 | -2.20% | 2,360,200 |
| Oct 16, 2025 | 900.00 | 909.10 | 898.00 | 906.50 | 906.50 | 1.28% | 1,881,400 |
| Oct 15, 2025 | 881.40 | 899.10 | 881.40 | 895.00 | 895.00 | 2.16% | 2,784,000 |
| Oct 14, 2025 | 898.40 | 902.90 | 871.70 | 876.10 | 876.10 | -4.66% | 5,937,800 |
| Oct 10, 2025 | 934.00 | 935.50 | 916.40 | 918.90 | 918.90 | -2.90% | 3,144,100 |
| Oct 9, 2025 | 936.00 | 946.30 | 934.80 | 946.30 | 946.30 | 1.10% | 2,710,300 |
| Oct 8, 2025 | 929.10 | 947.40 | 927.60 | 936.00 | 936.00 | 0.99% | 2,411,200 |
| Oct 7, 2025 | 920.70 | 942.90 | 915.70 | 926.80 | 926.80 | 1.46% | 3,305,000 |