tiprankstipranks
Trending News
More News >
Mebuki Financial Group, Inc. (JP:7167)
:7167
Japanese Market
Advertisement

Mebuki Financial Group, Inc. (7167) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
911.70
914.30
901.80
905.00
905.00
-0.48%
2,366,300
0.86
Sep 04, 2025
904.80
911.70
899.60
909.40
909.40
+1.24%
2,244,400
0.81
Sep 03, 2025
926.30
929.90
891.80
898.30
898.30
-2.94%
3,200,200
1.16
Sep 02, 2025
914.70
928.50
908.10
925.50
925.50
+2.41%
2,267,600
0.82
Sep 01, 2025
913.50
920.60
901.30
903.70
903.70
-1.23%
1,932,600
0.69
Aug 29, 2025
910.00
918.50
906.90
915.00
915.00
-0.24%
1,874,500
0.67
Aug 28, 2025
907.70
921.60
900.30
917.20
917.20
+1.02%
1,619,800
0.57
Aug 27, 2025
911.60
914.60
905.70
907.90
907.90
-0.04%
1,771,200
0.63
Aug 26, 2025
919.20
920.20
898.30
908.30
908.30
-1.59%
5,258,400
1.89
Aug 25, 2025
937.40
937.80
917.60
923.00
923.00
-0.33%
2,305,500
0.83
Aug 22, 2025
915.00
932.10
912.00
926.10
926.10
+1.68%
2,548,800
0.92
Aug 21, 2025
902.20
911.90
899.00
910.80
910.80
+0.72%
1,820,100
0.65
Aug 20, 2025
895.00
919.00
890.00
904.30
904.30
+0.66%
2,324,700
0.84
Aug 19, 2025
918.00
918.00
896.10
898.40
898.40
-1.39%
2,777,900
1.00
Aug 18, 2025
914.40
919.00
902.70
911.10
911.10
-0.12%
3,338,600
1.20
Aug 15, 2025
885.80
915.90
885.80
912.20
912.20
+3.02%
4,073,000
1.48
Aug 14, 2025
882.40
885.50
871.60
885.50
885.50
-0.48%
4,120,600
1.50
Aug 13, 2025
886.50
897.50
879.00
889.80
889.80
+0.58%
2,796,400
1.00
Aug 12, 2025
909.40
909.90
883.70
884.70
884.70
+0.84%
3,664,400
1.30
Aug 08, 2025
859.50
881.20
856.00
877.30
877.30
+1.54%
3,419,100
1.21
Aug 07, 2025
825.50
864.00
824.90
864.00
864.00
+5.90%
3,774,300
1.33
Aug 06, 2025
812.50
825.00
800.30
815.90
815.90
+0.42%
3,417,100
1.21
Aug 05, 2025
815.00
821.90
806.50
812.50
812.50
+0.33%
1,946,500
0.67
Aug 04, 2025
805.00
809.80
793.00
809.80
809.80
-2.15%
2,554,800
0.87
Aug 01, 2025
820.00
833.20
815.50
827.60
827.60
+0.47%
1,891,900
0.64
Jul 31, 2025
815.10
827.60
811.90
823.70
823.70
+1.06%
1,875,400
0.63
Jul 30, 2025
807.90
815.20
803.10
815.10
815.10
+0.21%
1,863,800
0.62
Jul 29, 2025
810.50
816.90
805.30
813.40
813.40
+0.11%
1,898,700
0.63
Jul 28, 2025
842.10
842.50
810.70
812.50
812.50
-3.56%
1,949,300
0.65
Jul 25, 2025
842.00
846.40
834.40
842.50
842.50
+0.20%
2,775,500
0.92
Jul 24, 2025
829.00
844.30
825.00
840.80
840.80
+2.96%
3,465,900
1.16
Jul 23, 2025
803.10
822.50
797.80
816.60
816.60
+3.54%
5,221,600
1.78
Jul 22, 2025
797.00
799.50
783.80
788.70
788.70
-0.09%
2,682,900
0.91
Jul 18, 2025
795.00
797.00
787.90
789.40
789.40
+0.20%
1,983,500
0.67
Jul 17, 2025
776.20
790.00
775.80
787.80
787.80
+1.43%
2,263,400
0.76
Jul 16, 2025
774.80
783.00
772.90
776.70
776.70
-0.24%
1,827,900
0.61
Jul 15, 2025
784.00
791.10
775.90
778.60
778.60
+0.10%
2,457,400
0.82
Jul 14, 2025
780.00
783.00
771.00
777.80
777.80
-0.90%
1,585,400
0.52
Jul 11, 2025
778.20
793.20
777.00
784.90
784.90
+1.97%
2,992,700
0.97
Jul 10, 2025
760.10
769.70
759.10
769.70
769.70
+1.06%
2,562,300
0.82
Jul 09, 2025
765.00
768.60
754.30
761.60
761.60
+0.26%
2,627,200
0.82
Jul 08, 2025
768.80
773.20
757.30
759.60
759.60
-1.25%
2,994,600
0.92
Jul 07, 2025
769.10
774.50
766.20
769.20
769.20
-0.86%
1,696,500
0.51
Jul 04, 2025
770.70
782.30
768.30
775.90
775.90
+1.94%
3,034,600
0.91
Jul 03, 2025
762.90
765.00
751.40
761.10
761.10
+0.87%
2,644,900
0.80
Jul 02, 2025
747.50
759.40
745.10
754.50
754.50
+0.20%
2,163,100
0.65
Jul 01, 2025
745.20
756.30
733.20
753.00
753.00
-0.01%
3,666,800
1.10
Jun 30, 2025
759.60
760.10
750.50
753.10
753.10
-0.41%
2,398,300
0.70
Jun 27, 2025
746.70
762.90
744.50
756.20
756.20
+1.22%
2,793,600
0.81
Jun 26, 2025
737.30
747.10
736.70
747.10
747.10
+0.77%
2,353,000
0.68
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis