Mebuki Financial Group, Inc. 7167
TSE · Japan · Finance
¥1,694.50-23.50 (-1.37%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,694.50 | -1.37% | ¥1,718.00 | ¥1,720.00 | ¥1,659.00 | 3.55M |
| 2026-09-30 | ¥1,718.00 | +2.57% | ¥1,684.50 | ¥1,731.00 | ¥1,674.00 | 2.90M |
| 2026-09-29 | ¥1,675.00 | -3.43% | ¥1,688.00 | ¥1,707.00 | ¥1,669.00 | 3.17M |
| 2026-09-28 | ¥1,734.50 | +0.29% | ¥1,727.00 | ¥1,742.00 | ¥1,721.00 | 3.64M |
| 2026-09-25 | ¥1,729.50 | +4.00% | ¥1,676.50 | ¥1,735.00 | ¥1,672.00 | 3.46M |
| 2026-09-24 | ¥1,663.00 | -1.13% | ¥1,668.50 | ¥1,672.50 | ¥1,641.00 | 4.79M |
| 2026-09-18 | ¥1,682.00 | -0.21% | ¥1,682.00 | ¥1,692.00 | ¥1,651.50 | 4.29M |
| 2026-09-17 | ¥1,685.50 | +0.30% | ¥1,686.00 | ¥1,716.00 | ¥1,679.50 | 1.78M |
| 2026-09-16 | ¥1,680.50 | -0.15% | ¥1,677.50 | ¥1,694.50 | ¥1,665.00 | 2.77M |
| 2026-09-15 | ¥1,683.00 | -1.29% | ¥1,708.50 | ¥1,719.50 | ¥1,658.50 | 2.26M |
| 2026-09-14 | ¥1,705.00 | +2.10% | ¥1,688.00 | ¥1,713.00 | ¥1,664.00 | 2.66M |
| 2026-09-11 | ¥1,670.00 | +0.33% | ¥1,628.50 | ¥1,680.50 | ¥1,614.00 | 4.04M |
| 2026-09-10 | ¥1,664.50 | +1.49% | ¥1,632.00 | ¥1,671.00 | ¥1,626.00 | 2.74M |
| 2026-09-09 | ¥1,640.00 | -1.94% | ¥1,658.50 | ¥1,674.50 | ¥1,635.00 | 2.70M |
| 2026-09-08 | ¥1,672.50 | -1.79% | ¥1,689.00 | ¥1,700.50 | ¥1,668.00 | 1.93M |
| 2026-09-07 | ¥1,703.00 | -0.23% | ¥1,700.50 | ¥1,717.50 | ¥1,695.50 | 1.83M |
| 2026-09-04 | ¥1,707.00 | +0.29% | ¥1,710.00 | ¥1,715.00 | ¥1,663.00 | 3.01M |
| 2026-09-03 | ¥1,702.00 | +1.70% | ¥1,692.00 | ¥1,726.50 | ¥1,679.00 | 2.63M |
| 2026-09-02 | ¥1,673.50 | -2.48% | ¥1,692.00 | ¥1,714.00 | ¥1,671.00 | 3.49M |
| 2026-09-01 | ¥1,716.00 | +0.50% | ¥1,691.00 | ¥1,720.00 | ¥1,675.00 | 2.44M |
| 2026-08-31 | ¥1,707.50 | +0.41% | ¥1,696.00 | ¥1,719.50 | ¥1,681.00 | 2.49M |
| 2026-08-28 | ¥1,700.50 | +1.01% | ¥1,678.00 | ¥1,714.50 | ¥1,677.50 | 2.26M |
| 2026-08-27 | ¥1,683.50 | +0.09% | ¥1,697.50 | ¥1,701.00 | ¥1,677.50 | 2.22M |
| 2026-08-26 | ¥1,682.00 | +1.26% | ¥1,661.50 | ¥1,705.00 | ¥1,661.50 | 2.60M |
| 2026-08-25 | ¥1,661.00 | +1.56% | ¥1,640.50 | ¥1,668.50 | ¥1,640.00 | 2.09M |
| 2026-08-24 | ¥1,635.50 | -0.79% | ¥1,662.00 | ¥1,664.50 | ¥1,621.00 | 2.32M |
| 2026-08-21 | ¥1,648.50 | +2.49% | ¥1,607.50 | ¥1,654.00 | ¥1,606.50 | 2.61M |
| 2026-08-20 | ¥1,608.50 | -1.23% | ¥1,625.00 | ¥1,639.50 | ¥1,601.50 | 3.17M |
| 2026-08-19 | ¥1,628.50 | -3.72% | ¥1,668.50 | ¥1,673.50 | ¥1,617.50 | 3.13M |
| 2026-08-18 | ¥1,691.50 | +1.23% | ¥1,693.50 | ¥1,711.00 | ¥1,685.00 | 3.13M |
| 2026-08-17 | ¥1,671.00 | +0.75% | ¥1,689.00 | ¥1,692.00 | ¥1,664.00 | 1.89M |
| 2026-08-14 | ¥1,658.50 | +1.31% | ¥1,640.00 | ¥1,685.00 | ¥1,633.50 | 3.23M |
| 2026-08-13 | ¥1,637.00 | +2.73% | ¥1,617.00 | ¥1,638.50 | ¥1,596.50 | 2.52M |
| 2026-08-12 | ¥1,593.50 | +2.81% | ¥1,582.00 | ¥1,604.50 | ¥1,572.00 | 2.19M |
| 2026-08-10 | ¥1,550.00 | -1.90% | ¥1,574.50 | ¥1,576.50 | ¥1,541.50 | 2.12M |
| 2026-08-07 | ¥1,580.00 | -2.95% | ¥1,628.00 | ¥1,628.00 | ¥1,573.00 | 3.12M |
| 2026-08-06 | ¥1,628.00 | +6.96% | ¥1,562.00 | ¥1,636.50 | ¥1,556.50 | 4.77M |
| 2026-08-05 | ¥1,522.00 | +1.70% | ¥1,490.00 | ¥1,522.00 | ¥1,479.00 | 3.32M |
| 2026-08-04 | ¥1,496.50 | +0.91% | ¥1,483.50 | ¥1,496.50 | ¥1,470.00 | 2.32M |
| 2026-08-03 | ¥1,483.00 | -0.94% | ¥1,489.50 | ¥1,508.00 | ¥1,432.00 | 2.53M |
| 2026-07-31 | ¥1,497.00 | +2.15% | ¥1,514.50 | ¥1,514.50 | ¥1,460.50 | 4.82M |
| 2026-07-30 | ¥1,465.50 | -2.20% | ¥1,468.50 | ¥1,482.00 | ¥1,453.50 | 2.30M |
| 2026-07-29 | ¥1,498.50 | -1.41% | ¥1,502.50 | ¥1,518.50 | ¥1,459.50 | 3.26M |
| 2026-07-28 | ¥1,520.00 | -2.22% | ¥1,534.00 | ¥1,544.50 | ¥1,509.00 | 3.21M |
| 2026-07-27 | ¥1,554.50 | +0.88% | ¥1,550.00 | ¥1,558.50 | ¥1,525.00 | 1.77M |
| 2026-07-24 | ¥1,541.00 | +1.68% | ¥1,490.50 | ¥1,547.50 | ¥1,484.00 | 2.42M |
| 2026-07-23 | ¥1,515.50 | +1.10% | ¥1,487.50 | ¥1,524.00 | ¥1,486.50 | 2.07M |
| 2026-07-22 | ¥1,499.00 | +1.66% | ¥1,480.00 | ¥1,511.50 | ¥1,478.00 | 3.46M |
| 2026-07-21 | ¥1,474.50 | +3.33% | ¥1,444.50 | ¥1,474.50 | ¥1,430.00 | 4.64M |
| 2026-07-17 | ¥1,427.00 | -5.37% | ¥1,500.00 | ¥1,515.00 | ¥1,408.00 | 3.59M |
| 2026-07-16 | ¥1,508.00 | -1.53% | ¥1,530.00 | ¥1,537.00 | ¥1,508.00 | 2.57M |
| 2026-07-15 | ¥1,531.50 | +0.56% | ¥1,515.00 | ¥1,538.50 | ¥1,507.00 | 4.66M |
| 2026-07-14 | ¥1,523.00 | -0.56% | ¥1,501.00 | ¥1,528.50 | ¥1,496.00 | 3.09M |
| 2026-07-13 | ¥1,531.50 | -0.52% | ¥1,537.00 | ¥1,565.50 | ¥1,527.00 | 3.06M |
| 2026-07-10 | ¥1,539.50 | -1.06% | ¥1,575.00 | ¥1,585.50 | ¥1,536.50 | 3.09M |
| 2026-07-09 | ¥1,556.00 | -0.61% | ¥1,540.00 | ¥1,566.00 | ¥1,536.00 | 3.11M |
| 2026-07-08 | ¥1,565.50 | +2.45% | ¥1,531.00 | ¥1,575.50 | ¥1,529.50 | 3.03M |
| 2026-07-07 | ¥1,528.00 | -0.10% | ¥1,568.50 | ¥1,572.00 | ¥1,527.00 | 2.86M |
| 2026-07-06 | ¥1,529.50 | +1.36% | ¥1,513.50 | ¥1,529.50 | ¥1,487.50 | 2.35M |
| 2026-07-03 | ¥1,509.00 | +1.99% | ¥1,498.00 | ¥1,512.50 | ¥1,483.00 | 2.47M |
| 2026-07-02 | ¥1,479.50 | +3.35% | ¥1,469.00 | ¥1,484.00 | ¥1,447.50 | 2.97M |
| 2026-07-01 | ¥1,431.50 | +1.38% | ¥1,425.00 | ¥1,438.50 | ¥1,413.00 | 2.59M |
| 2026-06-30 | ¥1,412.00 | -0.04% | ¥1,420.00 | ¥1,439.00 | ¥1,412.00 | 2.75M |
| 2026-06-29 | ¥1,412.50 | +0.36% | ¥1,417.50 | ¥1,426.50 | ¥1,395.50 | 2.40M |
| 2026-06-26 | ¥1,407.50 | +1.96% | ¥1,390.00 | ¥1,410.00 | ¥1,389.00 | 2.46M |
| 2026-06-25 | ¥1,380.50 | -0.29% | ¥1,411.00 | ¥1,411.00 | ¥1,380.50 | 2.07M |
| 2026-06-24 | ¥1,384.50 | -1.88% | ¥1,410.50 | ¥1,424.00 | ¥1,375.00 | 2.83M |
| 2026-06-23 | ¥1,411.00 | -1.02% | ¥1,443.50 | ¥1,443.50 | ¥1,410.00 | 1.75M |
| 2026-06-22 | ¥1,425.50 | +1.03% | ¥1,392.50 | ¥1,435.50 | ¥1,388.50 | 1.31M |
| 2026-06-19 | ¥1,411.00 | -1.98% | ¥1,439.00 | ¥1,444.50 | ¥1,403.50 | 3.17M |
| 2026-06-18 | ¥1,439.50 | +3.67% | ¥1,418.50 | ¥1,439.50 | ¥1,407.50 | 2.76M |
| 2026-06-17 | ¥1,388.50 | -1.73% | ¥1,429.00 | ¥1,446.50 | ¥1,388.50 | 2.24M |
| 2026-06-16 | ¥1,413.00 | -0.04% | ¥1,410.00 | ¥1,417.00 | ¥1,381.00 | 2.78M |
| 2026-06-15 | ¥1,413.50 | +0.82% | ¥1,432.00 | ¥1,456.50 | ¥1,413.50 | 3.45M |
| 2026-06-12 | ¥1,402.00 | +2.15% | ¥1,399.50 | ¥1,423.00 | ¥1,386.00 | 3.59M |
| 2026-06-11 | ¥1,372.50 | -0.22% | ¥1,362.00 | ¥1,380.00 | ¥1,348.50 | 2.41M |
| 2026-06-10 | ¥1,375.50 | -0.54% | ¥1,400.00 | ¥1,423.50 | ¥1,368.50 | 3.48M |
| 2026-06-09 | ¥1,383.00 | +2.56% | ¥1,384.50 | ¥1,394.50 | ¥1,365.50 | 3.40M |
| 2026-06-08 | ¥1,348.50 | -0.66% | ¥1,327.50 | ¥1,357.00 | ¥1,325.50 | 2.24M |
| 2026-06-05 | ¥1,357.50 | +1.23% | ¥1,361.00 | ¥1,376.00 | ¥1,353.50 | 2.13M |
| 2026-06-04 | ¥1,341.00 | +0.22% | ¥1,293.50 | ¥1,359.00 | ¥1,285.50 | 2.65M |
| 2026-06-03 | ¥1,338.00 | +1.79% | ¥1,325.00 | ¥1,343.50 | ¥1,309.00 | 2.64M |
| 2026-06-02 | ¥1,314.50 | +1.08% | ¥1,277.50 | ¥1,325.50 | ¥1,255.00 | 2.61M |
| 2026-06-01 | ¥1,300.50 | -2.18% | ¥1,319.00 | ¥1,321.50 | ¥1,296.00 | 3.11M |
| 2026-05-29 | ¥1,329.50 | -1.74% | ¥1,350.00 | ¥1,369.50 | ¥1,328.00 | 3.94M |
| 2026-05-28 | ¥1,353.00 | -1.35% | ¥1,371.50 | ¥1,374.00 | ¥1,338.50 | 3.13M |
| 2026-05-27 | ¥1,371.50 | -1.22% | ¥1,377.50 | ¥1,386.50 | ¥1,354.00 | 2.29M |
| 2026-05-26 | ¥1,388.50 | +0.04% | ¥1,379.50 | ¥1,403.00 | ¥1,359.50 | 1.57M |
| 2026-05-25 | ¥1,388.00 | -0.61% | ¥1,396.00 | ¥1,406.50 | ¥1,378.50 | 1.59M |
| 2026-05-22 | ¥1,396.50 | -0.92% | ¥1,422.00 | ¥1,429.00 | ¥1,389.50 | 1.88M |