Mebuki Financial Group,Inc. (TYO:7167)
Japan
· Delayed Price · Currency is JPY 1,319.50
+85.50 (6.93%)
Apr 28, 2026, 3:30 PM JST
TYO:7167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.00% | 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 |
| Mar 9, 2026 | 1,135.50 | 1,179.00 | 1,130.00 | 1,172.00 | 1,157.16 | -6.65% | 3,530,800 |
| Mar 6, 2026 | 1,219.00 | 1,261.00 | 1,213.00 | 1,255.50 | 1,239.60 | -0.44% | 2,131,700 |
| Mar 5, 2026 | 1,245.00 | 1,273.50 | 1,234.50 | 1,261.00 | 1,245.03 | 5.88% | 3,608,200 |
| Mar 4, 2026 | 1,216.00 | 1,235.00 | 1,165.50 | 1,191.00 | 1,175.92 | -5.48% | 3,576,600 |
| Mar 3, 2026 | 1,280.00 | 1,305.50 | 1,257.50 | 1,260.00 | 1,244.04 | -2.14% | 2,354,300 |
| Mar 2, 2026 | 1,280.00 | 1,297.50 | 1,250.00 | 1,287.50 | 1,271.20 | -4.13% | 2,948,400 |
| Feb 27, 2026 | 1,310.00 | 1,345.00 | 1,303.50 | 1,343.00 | 1,325.99 | 2.99% | 3,078,700 |
| Feb 26, 2026 | 1,309.00 | 1,312.50 | 1,286.50 | 1,304.00 | 1,287.49 | 1.95% | 1,932,100 |
| Feb 25, 2026 | 1,310.00 | 1,310.00 | 1,259.00 | 1,279.00 | 1,262.80 | -0.08% | 3,950,300 |
| Feb 24, 2026 | 1,308.00 | 1,312.00 | 1,257.00 | 1,280.00 | 1,263.79 | -3.03% | 3,068,400 |
| Feb 20, 2026 | 1,313.00 | 1,327.50 | 1,308.00 | 1,320.00 | 1,303.28 | -0.86% | 2,020,600 |
| Feb 19, 2026 | 1,307.50 | 1,335.00 | 1,299.50 | 1,331.50 | 1,314.64 | 3.06% | 1,736,900 |
| Feb 18, 2026 | 1,294.00 | 1,302.00 | 1,282.50 | 1,292.00 | 1,275.64 | 1.69% | 1,585,100 |
| Feb 17, 2026 | 1,285.00 | 1,302.00 | 1,270.50 | 1,270.50 | 1,254.41 | -1.01% | 1,655,300 |
| Feb 16, 2026 | 1,310.00 | 1,313.50 | 1,269.50 | 1,283.50 | 1,267.25 | -2.40% | 2,369,800 |
| Feb 13, 2026 | 1,338.00 | 1,347.00 | 1,309.50 | 1,315.00 | 1,298.35 | -2.05% | 1,995,400 |
| Feb 12, 2026 | 1,308.50 | 1,349.00 | 1,303.00 | 1,342.50 | 1,325.50 | 1.82% | 2,160,700 |
| Feb 10, 2026 | 1,320.00 | 1,329.00 | 1,308.00 | 1,318.50 | 1,301.80 | 0.69% | 1,959,600 |
| Feb 9, 2026 | 1,315.00 | 1,320.00 | 1,291.50 | 1,309.50 | 1,292.92 | 2.79% | 2,794,700 |
| Feb 6, 2026 | 1,242.50 | 1,274.00 | 1,228.50 | 1,274.00 | 1,257.87 | 0.91% | 3,690,600 |
| Feb 5, 2026 | 1,246.00 | 1,264.00 | 1,235.00 | 1,262.50 | 1,246.51 | 3.23% | 3,133,800 |
| Feb 4, 2026 | 1,227.00 | 1,228.00 | 1,207.00 | 1,223.00 | 1,207.51 | 1.28% | 2,604,500 |
| Feb 3, 2026 | 1,178.00 | 1,212.50 | 1,158.00 | 1,207.50 | 1,192.21 | 5.18% | 3,087,200 |
| Feb 2, 2026 | 1,188.00 | 1,191.00 | 1,147.00 | 1,148.00 | 1,133.46 | -1.33% | 2,182,200 |
| Jan 30, 2026 | 1,157.00 | 1,167.00 | 1,145.00 | 1,163.50 | 1,148.77 | 1.39% | 2,527,800 |
| Jan 29, 2026 | 1,133.00 | 1,150.50 | 1,123.50 | 1,147.50 | 1,132.97 | 0.83% | 2,067,700 |
| Jan 28, 2026 | 1,128.00 | 1,148.50 | 1,126.50 | 1,138.00 | 1,123.59 | -0.13% | 1,903,300 |
| Jan 27, 2026 | 1,116.50 | 1,144.00 | 1,107.50 | 1,139.50 | 1,125.07 | 1.56% | 2,163,900 |
| Jan 26, 2026 | 1,117.50 | 1,131.50 | 1,111.50 | 1,122.00 | 1,107.79 | -2.22% | 2,456,700 |
| Jan 23, 2026 | 1,130.00 | 1,149.00 | 1,127.50 | 1,147.50 | 1,132.97 | 1.82% | 2,381,200 |
| Jan 22, 2026 | 1,129.00 | 1,133.50 | 1,119.50 | 1,127.00 | 1,112.73 | 1.58% | 2,979,400 |
| Jan 21, 2026 | 1,121.50 | 1,123.50 | 1,100.00 | 1,109.50 | 1,095.45 | -2.93% | 2,429,300 |
| Jan 20, 2026 | 1,138.50 | 1,150.00 | 1,136.00 | 1,143.00 | 1,128.53 | -0.65% | 1,788,900 |
| Jan 19, 2026 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.50 | 1,135.93 | -1.33% | 1,702,600 |
| Jan 16, 2026 | 1,150.00 | 1,171.50 | 1,144.00 | 1,166.00 | 1,151.23 | 1.92% | 2,017,600 |
| Jan 15, 2026 | 1,125.50 | 1,150.00 | 1,125.50 | 1,144.00 | 1,129.51 | 0.26% | 1,751,600 |
| Jan 14, 2026 | 1,132.00 | 1,141.00 | 1,112.50 | 1,141.00 | 1,126.55 | 1.15% | 2,509,400 |
| Jan 13, 2026 | 1,144.50 | 1,147.50 | 1,125.00 | 1,128.00 | 1,113.72 | 2.45% | 1,860,900 |
| Jan 9, 2026 | 1,093.50 | 1,110.00 | 1,087.00 | 1,101.00 | 1,087.06 | 1.80% | 1,895,100 |
| Jan 8, 2026 | 1,087.00 | 1,092.00 | 1,074.00 | 1,081.50 | 1,067.80 | -0.87% | 2,016,600 |
| Jan 7, 2026 | 1,088.00 | 1,098.00 | 1,082.00 | 1,091.00 | 1,077.18 | -1.13% | 1,688,400 |
| Jan 6, 2026 | 1,079.00 | 1,103.50 | 1,077.00 | 1,103.50 | 1,089.53 | 3.03% | 2,206,100 |
| Jan 5, 2026 | 1,047.00 | 1,072.00 | 1,044.50 | 1,071.00 | 1,057.44 | 3.18% | 2,518,700 |
| Dec 30, 2025 | 1,036.50 | 1,053.00 | 1,035.50 | 1,038.00 | 1,024.86 | -0.86% | 1,723,300 |
| Dec 29, 2025 | 1,040.00 | 1,048.50 | 1,035.00 | 1,047.00 | 1,033.74 | 0.77% | 1,716,400 |
| Dec 26, 2025 | 1,057.50 | 1,057.50 | 1,035.00 | 1,039.00 | 1,025.84 | -0.57% | 1,367,700 |
| Dec 25, 2025 | 1,060.00 | 1,060.00 | 1,040.50 | 1,045.00 | 1,031.77 | -0.57% | 1,059,800 |
| Dec 24, 2025 | 1,062.00 | 1,063.50 | 1,043.00 | 1,051.00 | 1,037.69 | -0.71% | 2,126,300 |
| Dec 23, 2025 | 1,056.00 | 1,067.00 | 1,053.00 | 1,058.50 | 1,045.10 | 0.33% | 2,346,100 |
| Dec 22, 2025 | 1,080.00 | 1,081.00 | 1,055.00 | 1,055.00 | 1,041.64 | -1.26% | 1,482,000 |
| Dec 19, 2025 | 1,058.00 | 1,074.50 | 1,054.00 | 1,068.50 | 1,054.97 | 1.42% | 2,875,300 |
| Dec 18, 2025 | 1,053.00 | 1,061.50 | 1,046.50 | 1,053.50 | 1,040.16 | -0.24% | 1,598,400 |
| Dec 17, 2025 | 1,052.50 | 1,061.50 | 1,041.00 | 1,056.00 | 1,042.63 | 0.43% | 1,962,900 |
| Dec 16, 2025 | 1,072.00 | 1,075.50 | 1,051.50 | 1,051.50 | 1,038.18 | -2.00% | 1,793,800 |
| Dec 15, 2025 | 1,051.00 | 1,073.00 | 1,049.50 | 1,073.00 | 1,059.41 | 2.00% | 1,962,100 |
| Dec 12, 2025 | 1,040.00 | 1,059.50 | 1,017.00 | 1,052.00 | 1,038.68 | 2.24% | 2,965,800 |
| Dec 11, 2025 | 1,050.00 | 1,055.00 | 1,026.50 | 1,029.00 | 1,015.97 | -1.06% | 1,467,800 |
| Dec 10, 2025 | 1,041.50 | 1,043.50 | 1,029.00 | 1,040.00 | 1,026.83 | -0.05% | 1,325,100 |
| Dec 9, 2025 | 1,040.00 | 1,047.50 | 1,029.00 | 1,040.50 | 1,027.32 | 1.81% | 2,298,800 |
| Dec 8, 2025 | 1,038.00 | 1,040.50 | 1,017.00 | 1,022.00 | 1,009.06 | -1.11% | 1,525,200 |
| Dec 5, 2025 | 1,034.00 | 1,037.00 | 1,018.50 | 1,033.50 | 1,020.41 | -0.39% | 1,478,300 |
| Dec 4, 2025 | 1,014.00 | 1,037.50 | 1,006.00 | 1,037.50 | 1,024.36 | 2.42% | 2,062,000 |
| Dec 3, 2025 | 1,029.00 | 1,031.00 | 1,009.00 | 1,013.00 | 1,000.17 | -1.84% | 2,036,700 |
| Dec 2, 2025 | 1,041.00 | 1,059.00 | 1,025.00 | 1,032.00 | 1,018.93 | -0.39% | 2,756,500 |
| Dec 1, 2025 | 1,035.00 | 1,054.50 | 1,031.00 | 1,036.00 | 1,022.88 | 1.62% | 3,376,700 |