Mebuki Financial Group,Inc. (TYO:7167)
Japan
· Delayed Price · Currency is JPY 1,033.50
-4.00 (-0.39%)
At close: Dec 5, 2025
TYO:7167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 928.40 | 930.20 | 899.50 | 913.50 | 913.50 | -1.46% | 4,260,600 |
| Oct 3, 2025 | 914.80 | 931.30 | 912.50 | 927.00 | 927.00 | 1.59% | 2,391,100 |
| Oct 2, 2025 | 912.00 | 923.00 | 903.80 | 912.50 | 912.50 | -0.43% | 2,212,200 |
| Oct 1, 2025 | 931.20 | 946.20 | 905.30 | 916.40 | 916.40 | -3.15% | 2,733,000 |
| Sep 30, 2025 | 924.20 | 954.10 | 918.30 | 946.20 | 946.20 | 1.81% | 3,810,600 |
| Sep 29, 2025 | 945.80 | 946.90 | 926.70 | 929.40 | 929.40 | -3.12% | 7,215,400 |
| Sep 26, 2025 | 936.00 | 963.50 | 930.90 | 959.30 | 947.30 | 3.71% | 4,705,200 |
| Sep 25, 2025 | 917.80 | 926.00 | 912.00 | 925.00 | 913.43 | 1.49% | 2,471,900 |
| Sep 24, 2025 | 915.80 | 920.80 | 909.00 | 911.40 | 900.00 | 0.14% | 2,162,200 |
| Sep 22, 2025 | 907.50 | 918.20 | 904.20 | 910.10 | 898.72 | 0.19% | 2,248,800 |
| Sep 19, 2025 | 914.30 | 919.30 | 897.00 | 908.40 | 897.04 | -0.65% | 4,477,200 |
| Sep 18, 2025 | 920.00 | 925.10 | 913.60 | 914.30 | 902.86 | -0.20% | 2,404,700 |
| Sep 17, 2025 | 918.00 | 921.40 | 907.50 | 916.10 | 904.64 | -1.20% | 2,333,100 |
| Sep 16, 2025 | 928.20 | 929.60 | 918.10 | 927.20 | 915.60 | -0.10% | 2,255,800 |
| Sep 12, 2025 | 929.70 | 930.00 | 920.60 | 928.10 | 916.49 | 0.59% | 2,566,600 |
| Sep 11, 2025 | 936.00 | 936.00 | 917.40 | 922.70 | 911.16 | -0.91% | 1,792,300 |
| Sep 10, 2025 | 915.10 | 936.20 | 914.90 | 931.20 | 919.55 | 1.96% | 2,838,700 |
| Sep 9, 2025 | 911.30 | 919.50 | 903.10 | 913.30 | 901.88 | 0.31% | 2,244,900 |
| Sep 8, 2025 | 901.80 | 910.50 | 893.30 | 910.50 | 899.11 | 0.61% | 2,087,000 |
| Sep 5, 2025 | 911.70 | 914.30 | 901.80 | 905.00 | 893.68 | -0.48% | 2,366,300 |
| Sep 4, 2025 | 904.80 | 911.70 | 899.60 | 909.40 | 898.02 | 1.24% | 2,244,400 |
| Sep 3, 2025 | 926.30 | 929.90 | 891.80 | 898.30 | 887.06 | -2.94% | 3,200,200 |
| Sep 2, 2025 | 914.70 | 928.50 | 908.10 | 925.50 | 913.92 | 2.41% | 2,267,600 |
| Sep 1, 2025 | 913.50 | 920.60 | 901.30 | 903.70 | 892.40 | -1.23% | 1,932,600 |
| Aug 29, 2025 | 910.00 | 918.50 | 906.90 | 915.00 | 903.55 | -0.24% | 1,874,500 |
| Aug 28, 2025 | 907.70 | 921.60 | 900.30 | 917.20 | 905.73 | 1.02% | 1,619,800 |
| Aug 27, 2025 | 911.60 | 914.60 | 905.70 | 907.90 | 896.54 | -0.04% | 1,771,200 |
| Aug 26, 2025 | 919.20 | 920.20 | 898.30 | 908.30 | 896.94 | -1.59% | 5,258,400 |
| Aug 25, 2025 | 937.40 | 937.80 | 917.60 | 923.00 | 911.45 | -0.33% | 2,305,500 |
| Aug 22, 2025 | 915.00 | 932.10 | 912.00 | 926.10 | 914.52 | 1.68% | 2,548,800 |
| Aug 21, 2025 | 902.20 | 911.90 | 899.00 | 910.80 | 899.41 | 0.72% | 1,820,100 |
| Aug 20, 2025 | 895.00 | 919.00 | 890.00 | 904.30 | 892.99 | 0.66% | 2,324,700 |
| Aug 19, 2025 | 918.00 | 918.00 | 896.10 | 898.40 | 887.16 | -1.39% | 2,777,900 |
| Aug 18, 2025 | 914.40 | 919.00 | 902.70 | 911.10 | 899.70 | -0.12% | 3,338,600 |
| Aug 15, 2025 | 885.80 | 915.90 | 885.80 | 912.20 | 900.79 | 3.02% | 4,073,000 |
| Aug 14, 2025 | 882.40 | 885.50 | 871.60 | 885.50 | 874.42 | -0.48% | 4,120,600 |
| Aug 13, 2025 | 886.50 | 897.50 | 879.00 | 889.80 | 878.67 | 0.58% | 2,796,400 |
| Aug 12, 2025 | 909.40 | 909.90 | 883.70 | 884.70 | 873.63 | 0.84% | 3,664,400 |
| Aug 8, 2025 | 859.50 | 881.20 | 856.00 | 877.30 | 866.33 | 1.54% | 3,419,100 |
| Aug 7, 2025 | 825.50 | 864.00 | 824.90 | 864.00 | 853.19 | 5.90% | 3,774,300 |
| Aug 6, 2025 | 812.50 | 825.00 | 800.30 | 815.90 | 805.69 | 0.42% | 3,417,100 |
| Aug 5, 2025 | 815.00 | 821.90 | 806.50 | 812.50 | 802.34 | 0.33% | 1,946,500 |
| Aug 4, 2025 | 805.00 | 809.80 | 793.00 | 809.80 | 799.67 | -2.15% | 2,554,800 |
| Aug 1, 2025 | 820.00 | 833.20 | 815.50 | 827.60 | 817.25 | 0.47% | 1,891,900 |
| Jul 31, 2025 | 815.10 | 827.60 | 811.90 | 823.70 | 813.40 | 1.06% | 1,875,400 |
| Jul 30, 2025 | 807.90 | 815.20 | 803.10 | 815.10 | 804.90 | 0.21% | 1,863,800 |
| Jul 29, 2025 | 810.50 | 816.90 | 805.30 | 813.40 | 803.23 | 0.11% | 1,898,700 |
| Jul 28, 2025 | 842.10 | 842.50 | 810.70 | 812.50 | 802.34 | -3.56% | 1,949,300 |
| Jul 25, 2025 | 842.00 | 846.40 | 834.40 | 842.50 | 831.96 | 0.20% | 2,775,500 |
| Jul 24, 2025 | 829.00 | 844.30 | 825.00 | 840.80 | 830.28 | 2.96% | 3,465,900 |
| Jul 23, 2025 | 803.10 | 822.50 | 797.80 | 816.60 | 806.39 | 3.54% | 5,221,600 |
| Jul 22, 2025 | 797.00 | 799.50 | 783.80 | 788.70 | 778.83 | -0.09% | 2,682,900 |
| Jul 18, 2025 | 795.00 | 797.00 | 787.90 | 789.40 | 779.53 | 0.20% | 1,983,500 |
| Jul 17, 2025 | 776.20 | 790.00 | 775.80 | 787.80 | 777.95 | 1.43% | 2,263,400 |
| Jul 16, 2025 | 774.80 | 783.00 | 772.90 | 776.70 | 766.98 | -0.24% | 1,827,900 |
| Jul 15, 2025 | 784.00 | 791.10 | 775.90 | 778.60 | 768.86 | 0.10% | 2,457,400 |
| Jul 14, 2025 | 780.00 | 783.00 | 771.00 | 777.80 | 768.07 | -0.90% | 1,585,400 |
| Jul 11, 2025 | 778.20 | 793.20 | 777.00 | 784.90 | 775.08 | 1.97% | 2,992,700 |
| Jul 10, 2025 | 760.10 | 769.70 | 759.10 | 769.70 | 760.07 | 1.06% | 2,562,300 |