Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mitsubishi UFJ Financial Group, Inc. logo
8306.T
Mitsubishi UFJ Financial Group, Inc.
06:30:00
3278 ¥
0.0000 (%0.00)
Previous Close: 3374
Day Low₺3258
Day High₺3371
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,126.7028
CLOSE 1,128.0281

Low

LOW 873

High

HIGH 1,700
DATEOPENHIGHLOWCLOSE
01/04/20051,0301,0501,0301,050
01/05/20051,0401,0501,0301,030
01/06/20051,0301,0501,0201,050
01/07/20051,0401,0601,0301,040
01/11/20051,0401,0601,0401,040
01/12/20051,0201,0401,0101,020
01/13/20051,0101,0201,0101,010
01/14/20051,0001,0209931,010
01/17/20051,0101,0201,0001,000
01/18/20051,0001,0209971,010
01/19/20051,0201,0301,0001,000
01/20/20051,0001,010996998
01/21/2005991999986990
01/24/2005990999987995
01/25/2005986990982990
01/26/2005995998979984
01/27/2005985987974980
01/28/2005980982971980
01/31/2005977982973977
02/01/2005987996973978
02/02/2005981988976982
02/03/2005974984970980
02/04/2005968978966975
02/07/2005973976969972
02/08/2005972977968976
02/09/2005978981969970
02/10/2005977991976989
02/14/20051,0101,0101,0001,000
02/15/20051,0001,010993994
02/16/2005997997974988
02/17/2005976980972973
02/18/2005972973961963
02/21/2005973974961962
02/22/2005952963950952
02/23/2005948948938942
02/24/2005945952940940
02/25/2005944947942942
02/28/2005959959953954
03/01/2005952953945949
03/02/2005950954947949
03/03/2005952953945946
03/04/2005950950944946
03/07/2005951963950955
03/08/2005956956946946
03/09/2005949965948962
03/10/2005957962954955
03/11/2005962968959965
03/14/2005971974966968
03/15/2005968972960965
03/16/2005962963954958
03/17/2005952957950951
03/18/2005955961954958
03/22/2005954960951955
03/23/2005955956945950
03/24/2005944948941941
03/25/2005943945940943
03/28/2005940948939947
03/29/2005952952933933
03/30/2005933933924929
03/31/2005929932924930
04/01/2005925945924944
04/04/2005935942935938
04/05/2005934940931935
04/06/2005943945938945
04/07/2005944948941948
04/08/2005950951947950
04/11/2005949954947951
04/12/2005948951942942
04/13/2005945948936940
04/14/2005935937929936
04/15/2005926930924926
04/18/2005897903884884
04/19/2005898915895908
04/20/2005922923913919
04/21/2005901920900918
04/22/2005928930920920
04/25/2005923930919923
04/26/2005920922913917
04/27/2005910913906909
04/28/2005906910903910
05/02/2005902916902911
05/06/2005921926917926
05/09/2005916918908915
05/10/2005915916904905
05/11/2005901905897905
05/12/2005901904898899
05/13/2005898900893893
05/16/2005890892886888
05/17/2005894895881885
05/18/2005880883873877
05/19/2005891902886901
05/20/2005903905895899
05/23/2005899900892900
05/24/2005907911899904
05/25/2005903906899904
05/26/2005894896885889
05/27/2005892892879882
05/30/2005888898886897
05/31/2005896905890905
06/01/2005895907895907
06/02/2005912914907908
06/03/2005908910898906
06/06/2005907908901905
06/07/2005903904900904
06/08/2005905908903907
06/09/2005908910903906
06/10/2005907909901908
06/13/2005909913907908
06/14/2005911911907910
06/15/2005915928913925
06/16/2005928943926936
06/17/2005941945937942
06/20/2005949949937939
06/21/2005937947935947
06/22/2005941946935942
06/23/2005943948942944
06/24/2005936940935937
06/27/2005930933928931
06/28/2005923931922926
06/29/2005934939932939
06/30/2005940942936941
07/01/2005935943932940
07/04/2005942943939941
07/05/2005942943937943
07/06/2005944951935936
07/07/2005937941933941
07/08/2005939947938942
07/11/2005945947942943
07/12/2005944944940943
07/13/2005944945937940
07/14/2005943944938940
07/15/2005941941936940
07/19/2005940940927930
07/20/2005928928918921
07/21/2005922923913913
07/22/2005914916905908
07/25/2005908916907912
07/26/2005910912907909
07/27/2005912926911925
07/28/2005931943930936
07/29/2005945946938944
08/01/2005946950945949
08/02/2005949950942945
08/03/2005954965949951
08/04/2005955956945954
08/05/2005945952941943
08/08/2005936945929945
08/09/2005950960948956
08/10/2005961978960976
08/11/20059981,0209981,010
08/12/20051,0201,0301,0101,030
08/15/20051,0301,0701,0301,070
08/16/20051,0701,0701,0501,060
08/17/20051,0501,0901,0401,060
08/18/20051,0701,0901,0601,070
08/19/20051,0601,0901,0601,080
08/22/20051,1001,1401,1001,120
08/23/20051,1101,1201,0901,090
08/24/20051,0801,1701,0701,150
08/25/20051,1401,1601,1001,110
08/26/20051,1201,1301,1001,110
08/29/20051,0901,1101,0801,090
08/30/20051,1201,1401,1101,130
08/31/20051,1301,1501,1101,130
09/01/20051,1201,1401,1001,110
09/02/20051,1001,1301,1001,110
09/05/20051,1101,1301,1001,120
09/06/20051,1301,1301,1101,120
09/07/20051,1201,1301,1001,110
09/08/20051,1001,1101,0901,100
09/09/20051,1101,1201,1001,120
09/12/20051,1601,1801,1501,150
09/13/20051,1501,1701,1401,160
09/14/20051,1501,1601,1401,140
09/15/20051,1501,1801,1401,180
09/16/20051,1801,2001,1701,190
09/20/20051,2201,2201,2001,220
09/21/20051,2301,2501,2101,240
09/22/20051,2201,2501,2101,230
09/26/20051,2501,2601,2401,240
09/27/20051,2701,3001,2501,260
09/28/20051,2901,3801,2901,380
09/29/20051,4201,4801,4101,450
09/30/20051,4901,5301,4201,490
10/03/20051,4601,4701,3801,420
10/04/20051,3901,4401,3801,400
10/05/20051,4101,4401,3801,400
10/06/20051,3301,3801,3201,340
10/07/20051,3601,3801,3301,340
10/10/20051,3401,3401,3401,340
10/11/20051,4001,4501,3701,450
10/12/20051,4701,4901,4201,440
10/13/20051,4101,4901,4101,480
10/14/20051,4501,4901,4201,440
10/17/20051,4001,4301,3801,380
10/18/20051,3801,4201,3701,390
10/19/20051,4101,4201,3901,400
10/20/20051,4201,4301,4001,420
10/21/20051,4001,4201,3801,420
10/24/20051,3901,4201,3901,400
10/25/20051,4101,4201,4001,410
10/26/20051,4001,4201,3901,420
10/27/20051,4401,4501,4301,440
10/28/20051,4501,4601,4301,430
10/31/20051,4401,4601,4301,450
11/01/20051,4801,5201,4801,520
11/02/20051,4901,6001,4801,580
11/03/20051,5801,6501,5801,650
11/04/20051,6501,6701,6301,650
11/07/20051,6701,7001,6401,650
11/08/20051,6601,6701,6101,620
11/09/20051,5901,6001,5601,560
11/10/20051,5401,5701,4801,550
11/11/20051,5701,6001,5501,560
11/14/20051,5701,5701,5201,530
11/15/20051,5101,5401,5001,510
11/16/20051,4801,5301,4801,520
11/17/20051,5201,5601,5101,550
11/18/20051,6101,6201,5801,590
11/21/20051,5701,6001,5401,560
11/22/20051,5201,5401,5001,510
11/23/20051,5101,5101,5101,510
11/24/20051,5201,5401,4801,490
11/25/20051,4901,5801,4701,560
11/28/20051,5301,5701,5201,530
11/29/20051,5301,5601,5101,550
11/30/20051,5301,5601,5101,510
12/01/20051,5301,5501,5101,550
12/02/20051,5801,5901,5501,560
12/05/20051,5601,6101,5401,590
12/06/20051,6301,6401,5701,630
12/07/20051,6601,6801,6201,630
12/08/20051,5901,6501,5501,580
12/09/20051,6201,6501,5901,630
12/12/20051,6701,7001,6501,650
12/13/20051,6501,6601,6301,650
12/14/20051,6501,7001,6301,640
12/15/20051,6401,6501,6101,630
12/16/20051,6401,6501,6101,640
12/19/20051,6501,6501,6201,640
12/20/20051,6701,6801,6401,680
12/21/20051,6701,6901,6601,670
12/22/20051,6601,6701,6301,650
12/23/20051,6701,6701,6701,670
12/26/20051,6601,6701,6501,650
12/27/20051,6501,6701,6401,650
12/28/20051,6401,6501,6301,650
12/29/20051,6501,6501,6201,620
12/30/20051,6301,6301,5901,600