8306.T: Mitsubishi UFJ Financial Group, Inc. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 943.5429

CLOSE 942.9347

Low

LOW 770

High

HIGH 1,230

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2004	847	850	830	831
01/06/2004	821	826	818	820
01/07/2004	810	814	805	813
01/08/2004	820	839	817	833
01/13/2004	809	813	806	813
01/14/2004	812	815	806	811
01/15/2004	813	816	793	796
01/16/2004	806	828	802	827
01/19/2004	835	845	834	841
01/20/2004	841	846	828	828
01/21/2004	821	831	812	812
01/22/2004	821	822	816	819
01/23/2004	821	830	817	825
01/26/2004	800	812	790	809
01/27/2004	822	832	820	823
01/28/2004	815	823	812	818
01/29/2004	813	819	809	817
01/30/2004	820	827	814	827
02/02/2004	827	829	817	817
02/03/2004	820	824	813	817
02/04/2004	807	809	775	780
02/05/2004	770	791	770	780
02/06/2004	790	794	782	784
02/09/2004	793	794	775	778
02/10/2004	778	787	773	787
02/12/2004	799	815	795	815
02/13/2004	820	835	812	828
02/16/2004	829	837	829	831
02/17/2004	825	830	818	827
02/18/2004	832	837	826	830
02/19/2004	837	840	820	827
02/20/2004	834	835	825	832
02/23/2004	828	835	827	831
02/24/2004	818	827	808	808
02/25/2004	803	813	796	804
02/26/2004	812	818	807	818
02/27/2004	823	840	822	840
03/01/2004	848	852	842	850
03/02/2004	860	875	856	875
03/03/2004	899	906	886	891
03/04/2004	908	915	895	911
03/05/2004	920	926	884	918
03/08/2004	922	927	907	914
03/09/2004	912	929	904	929
03/10/2004	943	948	915	915
03/11/2004	895	911	893	899
03/12/2004	879	886	870	872
03/15/2004	902	913	888	909
03/16/2004	911	927	897	911
03/17/2004	920	925	911	924
03/18/2004	960	965	938	944
03/19/2004	958	960	937	960
03/22/2004	965	967	949	965
03/23/2004	935	981	932	973
03/24/2004	1,020	1,050	987	1,050
03/25/2004	1,050	1,060	1,010	1,040
03/26/2004	1,040	1,070	1,030	1,070
03/29/2004	1,080	1,080	1,030	1,050
03/30/2004	1,010	1,050	1,000	1,020
03/31/2004	1,010	1,040	995	1,030
04/01/2004	1,040	1,050	1,020	1,040
04/02/2004	1,030	1,060	1,020	1,040
04/05/2004	1,050	1,060	1,030	1,060
04/06/2004	1,070	1,100	1,060	1,100
04/07/2004	1,080	1,100	1,070	1,080
04/08/2004	1,080	1,080	1,050	1,060
04/09/2004	1,030	1,050	1,020	1,020
04/12/2004	1,040	1,060	1,040	1,050
04/13/2004	1,090	1,090	1,070	1,090
04/14/2004	1,070	1,090	1,060	1,060
04/15/2004	1,080	1,110	1,040	1,050
04/16/2004	1,040	1,060	1,020	1,020
04/19/2004	1,010	1,020	965	1,000
04/20/2004	1,020	1,050	1,000	1,030
04/21/2004	1,030	1,040	1,020	1,020
04/22/2004	1,040	1,050	1,020	1,020
04/23/2004	991	1,010	964	970
04/26/2004	955	968	945	967
04/27/2004	957	970	952	959
04/28/2004	985	1,010	971	980
04/30/2004	980	997	946	982
05/06/2004	992	997	945	945
05/07/2004	940	960	928	928
05/10/2004	908	913	847	865
05/11/2004	855	888	845	853
05/12/2004	883	883	865	880
05/13/2004	880	893	856	858
05/14/2004	879	886	862	871
05/17/2004	851	851	800	820
05/18/2004	830	873	827	871
05/19/2004	885	926	885	919
05/20/2004	935	940	896	909
05/21/2004	926	940	915	938
05/24/2004	958	973	945	964
05/25/2004	935	956	919	925
05/26/2004	927	946	919	925
05/27/2004	923	934	907	919
05/28/2004	941	950	930	950
05/31/2004	945	949	934	944
06/01/2004	953	962	939	961
06/02/2004	941	954	933	935
06/03/2004	928	948	904	915
06/04/2004	910	917	880	891
06/07/2004	932	947	910	943
06/08/2004	958	962	942	955
06/09/2004	954	954	936	939
06/10/2004	932	951	917	939
06/11/2004	962	970	944	960
06/14/2004	954	959	937	939
06/15/2004	929	935	920	925
06/16/2004	943	956	939	950
06/17/2004	961	972	953	967
06/18/2004	975	997	961	963
06/21/2004	981	995	973	989
06/22/2004	975	984	971	978
06/23/2004	975	978	922	935
06/24/2004	959	970	946	966
06/25/2004	956	977	941	977
06/28/2004	980	992	975	992
06/29/2004	995	1,010	986	990
06/30/2004	991	1,030	991	1,010
07/01/2004	1,010	1,020	979	981
07/02/2004	961	973	961	963
07/05/2004	953	957	942	946
07/06/2004	950	950	927	927
07/07/2004	907	943	900	920
07/08/2004	927	934	915	921
07/09/2004	920	944	917	942
07/12/2004	957	964	939	948
07/13/2004	949	963	944	959
07/14/2004	1,060	1,060	1,020	1,030
07/15/2004	1,040	1,230	1,030	1,150
07/16/2004	1,090	1,120	1,050	1,050
07/20/2004	1,070	1,150	1,060	1,110
07/21/2004	1,110	1,120	1,080	1,100
07/22/2004	1,090	1,100	1,070	1,090
07/23/2004	1,080	1,080	1,050	1,050
07/26/2004	1,040	1,050	1,020	1,030
07/27/2004	1,020	1,040	1,010	1,020
07/28/2004	1,000	1,030	995	1,030
07/29/2004	1,020	1,060	1,010	1,040
07/30/2004	1,030	1,040	996	997
08/02/2004	995	999	970	971
08/03/2004	980	988	956	965
08/04/2004	956	965	912	958
08/05/2004	956	961	930	940
08/06/2004	936	945	921	934
08/09/2004	914	931	911	928
08/10/2004	924	963	924	954
08/11/2004	984	1,050	983	1,020
08/12/2004	1,020	1,080	1,010	1,020
08/13/2004	1,000	1,020	975	980
08/16/2004	970	972	945	948
08/17/2004	974	1,010	970	974
08/18/2004	984	1,010	981	1,000
08/19/2004	1,010	1,030	1,000	1,020
08/20/2004	1,010	1,020	999	1,010
08/23/2004	1,020	1,030	1,010	1,030
08/24/2004	1,020	1,040	1,010	1,040
08/25/2004	998	1,010	992	994
08/26/2004	1,010	1,010	977	978
08/27/2004	985	995	972	992
08/30/2004	1,000	1,010	991	997
08/31/2004	1,000	1,010	985	985
09/01/2004	990	996	987	987
09/02/2004	992	992	968	982
09/03/2004	989	989	973	976
09/06/2004	982	990	973	978
09/07/2004	980	984	964	970
09/08/2004	970	972	964	968
09/09/2004	962	963	951	954
09/10/2004	952	965	939	965
09/13/2004	973	974	966	971
09/14/2004	973	974	958	967
09/15/2004	968	979	962	963
09/16/2004	953	964	951	951
09/17/2004	960	960	942	950
09/21/2004	951	953	938	940
09/22/2004	942	943	930	934
09/24/2004	925	926	917	923
09/27/2004	913	913	895	900
09/28/2004	892	925	889	920
09/29/2004	927	930	908	914
09/30/2004	924	931	919	919
10/01/2004	922	939	921	938
10/04/2004	948	957	944	953
10/05/2004	954	964	953	960
10/06/2004	950	969	949	969
10/07/2004	969	972	953	957
10/08/2004	950	956	944	947
10/12/2004	940	960	940	960
10/13/2004	953	959	942	947
10/14/2004	958	962	952	959
10/15/2004	949	953	943	943
10/18/2004	944	946	930	937
10/19/2004	929	937	921	921
10/20/2004	921	921	904	907
10/21/2004	903	905	887	890
10/22/2004	895	901	885	887
10/25/2004	859	876	858	865
10/26/2004	867	887	865	882
10/27/2004	885	893	875	877
10/28/2004	890	901	885	898
10/29/2004	896	900	888	900
11/01/2004	892	893	877	888
11/02/2004	902	915	896	912
11/04/2004	930	933	925	925
11/05/2004	932	941	931	935
11/08/2004	945	945	926	931
11/09/2004	920	931	917	922
11/10/2004	923	931	922	927
11/11/2004	927	940	922	922
11/12/2004	922	938	922	937
11/15/2004	950	979	948	973
11/16/2004	981	1,000	975	994
11/17/2004	992	1,010	983	999
11/18/2004	1,000	1,010	983	991
11/19/2004	995	1,010	974	982
11/22/2004	961	973	954	957
11/24/2004	958	975	954	954
11/25/2004	960	966	951	961
11/26/2004	960	973	952	957
11/29/2004	967	984	958	982
11/30/2004	977	981	968	975
12/01/2004	965	997	962	985
12/02/2004	1,000	1,010	995	1,010
12/03/2004	1,010	1,020	991	996
12/06/2004	1,000	1,010	995	999
12/07/2004	997	1,010	987	987
12/08/2004	983	994	973	992
12/09/2004	990	993	954	958
12/10/2004	960	962	947	948
12/13/2004	958	968	953	953
12/14/2004	958	967	955	967
12/15/2004	966	973	953	953
12/16/2004	959	974	953	966
12/17/2004	965	976	963	969
12/20/2004	964	971	964	964
12/21/2004	973	989	971	982
12/22/2004	992	999	982	997
12/24/2004	1,000	1,010	1,000	1,000
12/27/2004	1,000	1,010	998	1,010
12/28/2004	1,010	1,030	1,010	1,020
12/29/2004	1,030	1,040	1,000	1,010
12/30/2004	1,020	1,040	1,020	1,040

Menu

Create your free account now!

8306.T: Mitsubishi UFJ Financial Group, Inc. Historical Data

2004 Historical Chart

Average

Low

High