8306.T
Mitsubishi UFJ Financial Group, Inc.
06:30:00
3278 ¥
0.0000 (%0.00)
Previous Close: 3374
Day Low₺3258
Day High₺3371
8306.T: Mitsubishi UFJ Financial Group, Inc. Historical Data
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,589.9615
CLOSE 1,589
Low
LOW 1,360
High
HIGH 1,950
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2006 | 1,600 | 1,600 | 1,600 | 1,600 |
| 01/03/2006 | 1,600 | 1,600 | 1,600 | 1,600 |
| 01/04/2006 | 1,640 | 1,650 | 1,620 | 1,630 |
| 01/05/2006 | 1,640 | 1,650 | 1,630 | 1,640 |
| 01/06/2006 | 1,620 | 1,640 | 1,610 | 1,610 |
| 01/09/2006 | 1,610 | 1,610 | 1,610 | 1,610 |
| 01/10/2006 | 1,540 | 1,630 | 1,520 | 1,540 |
| 01/11/2006 | 1,520 | 1,550 | 1,510 | 1,550 |
| 01/12/2006 | 1,530 | 1,540 | 1,510 | 1,530 |
| 01/13/2006 | 1,530 | 1,540 | 1,510 | 1,520 |
| 01/16/2006 | 1,540 | 1,560 | 1,510 | 1,530 |
| 01/17/2006 | 1,530 | 1,570 | 1,520 | 1,520 |
| 01/18/2006 | 1,500 | 1,530 | 1,460 | 1,510 |
| 01/19/2006 | 1,500 | 1,540 | 1,500 | 1,530 |
| 01/20/2006 | 1,550 | 1,570 | 1,510 | 1,520 |
| 01/23/2006 | 1,460 | 1,500 | 1,460 | 1,500 |
| 01/24/2006 | 1,510 | 1,530 | 1,490 | 1,500 |
| 01/25/2006 | 1,520 | 1,550 | 1,510 | 1,520 |
| 01/26/2006 | 1,540 | 1,580 | 1,540 | 1,580 |
| 01/27/2006 | 1,620 | 1,670 | 1,620 | 1,660 |
| 01/30/2006 | 1,700 | 1,710 | 1,660 | 1,680 |
| 01/31/2006 | 1,680 | 1,710 | 1,670 | 1,690 |
| 02/01/2006 | 1,670 | 1,690 | 1,660 | 1,660 |
| 02/02/2006 | 1,690 | 1,700 | 1,680 | 1,690 |
| 02/03/2006 | 1,690 | 1,700 | 1,670 | 1,690 |
| 02/06/2006 | 1,690 | 1,700 | 1,650 | 1,650 |
| 02/07/2006 | 1,670 | 1,670 | 1,650 | 1,660 |
| 02/08/2006 | 1,630 | 1,640 | 1,610 | 1,610 |
| 02/09/2006 | 1,640 | 1,660 | 1,610 | 1,630 |
| 02/10/2006 | 1,650 | 1,650 | 1,580 | 1,610 |
| 02/13/2006 | 1,590 | 1,600 | 1,560 | 1,590 |
| 02/14/2006 | 1,590 | 1,620 | 1,570 | 1,610 |
| 02/15/2006 | 1,640 | 1,650 | 1,610 | 1,620 |
| 02/16/2006 | 1,630 | 1,650 | 1,610 | 1,650 |
| 02/17/2006 | 1,640 | 1,660 | 1,630 | 1,640 |
| 02/20/2006 | 1,620 | 1,630 | 1,550 | 1,570 |
| 02/21/2006 | 1,590 | 1,610 | 1,580 | 1,600 |
| 02/22/2006 | 1,610 | 1,620 | 1,580 | 1,590 |
| 02/23/2006 | 1,620 | 1,650 | 1,610 | 1,630 |
| 02/24/2006 | 1,640 | 1,670 | 1,640 | 1,660 |
| 02/27/2006 | 1,680 | 1,700 | 1,670 | 1,700 |
| 02/28/2006 | 1,720 | 1,750 | 1,700 | 1,750 |
| 03/01/2006 | 1,740 | 1,750 | 1,700 | 1,710 |
| 03/02/2006 | 1,720 | 1,730 | 1,700 | 1,710 |
| 03/03/2006 | 1,710 | 1,710 | 1,670 | 1,690 |
| 03/06/2006 | 1,690 | 1,700 | 1,670 | 1,680 |
| 03/07/2006 | 1,680 | 1,690 | 1,660 | 1,670 |
| 03/08/2006 | 1,660 | 1,670 | 1,640 | 1,650 |
| 03/09/2006 | 1,650 | 1,680 | 1,650 | 1,680 |
| 03/10/2006 | 1,680 | 1,720 | 1,670 | 1,690 |
| 03/13/2006 | 1,710 | 1,730 | 1,700 | 1,730 |
| 03/14/2006 | 1,730 | 1,740 | 1,700 | 1,710 |
| 03/15/2006 | 1,710 | 1,720 | 1,690 | 1,690 |
| 03/16/2006 | 1,700 | 1,700 | 1,650 | 1,650 |
| 03/17/2006 | 1,670 | 1,680 | 1,650 | 1,670 |
| 03/20/2006 | 1,680 | 1,700 | 1,670 | 1,690 |
| 03/21/2006 | 1,690 | 1,690 | 1,690 | 1,690 |
| 03/22/2006 | 1,690 | 1,700 | 1,670 | 1,680 |
| 03/23/2006 | 1,690 | 1,700 | 1,670 | 1,670 |
| 03/24/2006 | 1,660 | 1,690 | 1,660 | 1,690 |
| 03/27/2006 | 1,690 | 1,700 | 1,680 | 1,700 |
| 03/28/2006 | 1,690 | 1,690 | 1,670 | 1,680 |
| 03/29/2006 | 1,680 | 1,710 | 1,670 | 1,710 |
| 03/30/2006 | 1,730 | 1,800 | 1,720 | 1,780 |
| 03/31/2006 | 1,800 | 1,810 | 1,770 | 1,800 |
| 04/03/2006 | 1,820 | 1,840 | 1,810 | 1,840 |
| 04/04/2006 | 1,830 | 1,840 | 1,800 | 1,810 |
| 04/05/2006 | 1,830 | 1,880 | 1,820 | 1,850 |
| 04/06/2006 | 1,870 | 1,930 | 1,870 | 1,920 |
| 04/07/2006 | 1,920 | 1,950 | 1,910 | 1,930 |
| 04/10/2006 | 1,910 | 1,930 | 1,900 | 1,920 |
| 04/11/2006 | 1,930 | 1,940 | 1,900 | 1,910 |
| 04/12/2006 | 1,890 | 1,900 | 1,840 | 1,850 |
| 04/13/2006 | 1,850 | 1,850 | 1,810 | 1,840 |
| 04/14/2006 | 1,840 | 1,850 | 1,820 | 1,840 |
| 04/17/2006 | 1,840 | 1,840 | 1,810 | 1,820 |
| 04/18/2006 | 1,810 | 1,850 | 1,800 | 1,850 |
| 04/19/2006 | 1,880 | 1,910 | 1,840 | 1,840 |
| 04/20/2006 | 1,850 | 1,860 | 1,810 | 1,840 |
| 04/21/2006 | 1,840 | 1,860 | 1,820 | 1,840 |
| 04/24/2006 | 1,820 | 1,830 | 1,800 | 1,800 |
| 04/25/2006 | 1,810 | 1,830 | 1,790 | 1,830 |
| 04/26/2006 | 1,830 | 1,840 | 1,780 | 1,810 |
| 04/27/2006 | 1,820 | 1,830 | 1,800 | 1,810 |
| 04/28/2006 | 1,810 | 1,820 | 1,780 | 1,790 |
| 05/01/2006 | 1,780 | 1,790 | 1,770 | 1,790 |
| 05/02/2006 | 1,790 | 1,810 | 1,780 | 1,800 |
| 05/03/2006 | 1,800 | 1,800 | 1,800 | 1,800 |
| 05/04/2006 | 1,800 | 1,800 | 1,800 | 1,800 |
| 05/05/2006 | 1,800 | 1,800 | 1,800 | 1,800 |
| 05/08/2006 | 1,840 | 1,850 | 1,830 | 1,840 |
| 05/09/2006 | 1,840 | 1,850 | 1,830 | 1,840 |
| 05/10/2006 | 1,840 | 1,840 | 1,820 | 1,820 |
| 05/11/2006 | 1,800 | 1,820 | 1,790 | 1,800 |
| 05/12/2006 | 1,780 | 1,790 | 1,770 | 1,770 |
| 05/15/2006 | 1,750 | 1,780 | 1,740 | 1,780 |
| 05/16/2006 | 1,760 | 1,770 | 1,700 | 1,710 |
| 05/17/2006 | 1,720 | 1,740 | 1,670 | 1,720 |
| 05/18/2006 | 1,670 | 1,690 | 1,640 | 1,660 |
| 05/19/2006 | 1,650 | 1,670 | 1,640 | 1,670 |
| 05/22/2006 | 1,670 | 1,680 | 1,630 | 1,630 |
| 05/23/2006 | 1,520 | 1,580 | 1,520 | 1,530 |
| 05/24/2006 | 1,550 | 1,560 | 1,490 | 1,530 |
| 05/25/2006 | 1,500 | 1,510 | 1,470 | 1,480 |
| 05/26/2006 | 1,490 | 1,520 | 1,490 | 1,500 |
| 05/29/2006 | 1,530 | 1,550 | 1,520 | 1,540 |
| 05/30/2006 | 1,550 | 1,560 | 1,530 | 1,550 |
| 05/31/2006 | 1,510 | 1,540 | 1,510 | 1,530 |
| 06/01/2006 | 1,560 | 1,580 | 1,530 | 1,550 |
| 06/02/2006 | 1,560 | 1,570 | 1,530 | 1,570 |
| 06/05/2006 | 1,550 | 1,560 | 1,510 | 1,540 |
| 06/06/2006 | 1,510 | 1,520 | 1,510 | 1,510 |
| 06/07/2006 | 1,510 | 1,520 | 1,500 | 1,510 |
| 06/08/2006 | 1,510 | 1,520 | 1,500 | 1,510 |
| 06/09/2006 | 1,490 | 1,500 | 1,470 | 1,490 |
| 06/12/2006 | 1,470 | 1,480 | 1,470 | 1,470 |
| 06/13/2006 | 1,450 | 1,470 | 1,420 | 1,430 |
| 06/14/2006 | 1,390 | 1,410 | 1,370 | 1,410 |
| 06/15/2006 | 1,470 | 1,490 | 1,430 | 1,430 |
| 06/16/2006 | 1,490 | 1,500 | 1,470 | 1,490 |
| 06/19/2006 | 1,470 | 1,480 | 1,450 | 1,460 |
| 06/20/2006 | 1,440 | 1,470 | 1,440 | 1,450 |
| 06/21/2006 | 1,460 | 1,470 | 1,430 | 1,450 |
| 06/22/2006 | 1,470 | 1,490 | 1,460 | 1,490 |
| 06/23/2006 | 1,470 | 1,520 | 1,460 | 1,500 |
| 06/26/2006 | 1,500 | 1,530 | 1,490 | 1,520 |
| 06/27/2006 | 1,540 | 1,570 | 1,540 | 1,540 |
| 06/28/2006 | 1,530 | 1,540 | 1,500 | 1,530 |
| 06/29/2006 | 1,540 | 1,570 | 1,530 | 1,570 |
| 06/30/2006 | 1,600 | 1,600 | 1,580 | 1,600 |
| 07/03/2006 | 1,610 | 1,620 | 1,600 | 1,620 |
| 07/04/2006 | 1,630 | 1,640 | 1,620 | 1,620 |
| 07/05/2006 | 1,610 | 1,610 | 1,590 | 1,600 |
| 07/06/2006 | 1,570 | 1,590 | 1,550 | 1,560 |
| 07/07/2006 | 1,580 | 1,580 | 1,550 | 1,550 |
| 07/10/2006 | 1,530 | 1,630 | 1,520 | 1,630 |
| 07/11/2006 | 1,630 | 1,650 | 1,610 | 1,640 |
| 07/12/2006 | 1,640 | 1,650 | 1,620 | 1,620 |
| 07/13/2006 | 1,590 | 1,640 | 1,590 | 1,620 |
| 07/14/2006 | 1,600 | 1,620 | 1,570 | 1,580 |
| 07/17/2006 | 1,580 | 1,580 | 1,550 | 1,550 |
| 07/18/2006 | 1,550 | 1,560 | 1,510 | 1,520 |
| 07/19/2006 | 1,530 | 1,540 | 1,510 | 1,510 |
| 07/20/2006 | 1,540 | 1,560 | 1,530 | 1,550 |
| 07/21/2006 | 1,530 | 1,560 | 1,530 | 1,560 |
| 07/24/2006 | 1,540 | 1,560 | 1,520 | 1,550 |
| 07/25/2006 | 1,570 | 1,580 | 1,550 | 1,550 |
| 07/26/2006 | 1,560 | 1,560 | 1,510 | 1,530 |
| 07/27/2006 | 1,530 | 1,590 | 1,520 | 1,560 |
| 07/28/2006 | 1,590 | 1,610 | 1,570 | 1,610 |
| 07/31/2006 | 1,620 | 1,630 | 1,610 | 1,620 |
| 08/01/2006 | 1,600 | 1,610 | 1,560 | 1,570 |
| 08/02/2006 | 1,550 | 1,570 | 1,530 | 1,560 |
| 08/03/2006 | 1,570 | 1,580 | 1,550 | 1,550 |
| 08/04/2006 | 1,560 | 1,580 | 1,560 | 1,580 |
| 08/07/2006 | 1,570 | 1,590 | 1,540 | 1,540 |
| 08/08/2006 | 1,550 | 1,570 | 1,540 | 1,550 |
| 08/09/2006 | 1,550 | 1,590 | 1,540 | 1,590 |
| 08/10/2006 | 1,590 | 1,610 | 1,580 | 1,610 |
| 08/11/2006 | 1,590 | 1,610 | 1,560 | 1,580 |
| 08/14/2006 | 1,580 | 1,600 | 1,570 | 1,600 |
| 08/15/2006 | 1,600 | 1,610 | 1,590 | 1,610 |
| 08/16/2006 | 1,630 | 1,640 | 1,620 | 1,630 |
| 08/17/2006 | 1,640 | 1,650 | 1,630 | 1,640 |
| 08/18/2006 | 1,650 | 1,650 | 1,630 | 1,650 |
| 08/21/2006 | 1,650 | 1,660 | 1,630 | 1,630 |
| 08/22/2006 | 1,630 | 1,650 | 1,620 | 1,650 |
| 08/23/2006 | 1,640 | 1,660 | 1,640 | 1,650 |
| 08/24/2006 | 1,640 | 1,640 | 1,610 | 1,620 |
| 08/25/2006 | 1,620 | 1,640 | 1,610 | 1,620 |
| 08/28/2006 | 1,610 | 1,620 | 1,580 | 1,580 |
| 08/29/2006 | 1,580 | 1,610 | 1,580 | 1,600 |
| 08/30/2006 | 1,600 | 1,610 | 1,580 | 1,590 |
| 08/31/2006 | 1,600 | 1,620 | 1,590 | 1,600 |
| 09/01/2006 | 1,600 | 1,610 | 1,590 | 1,610 |
| 09/04/2006 | 1,620 | 1,630 | 1,590 | 1,610 |
| 09/05/2006 | 1,610 | 1,620 | 1,600 | 1,610 |
| 09/06/2006 | 1,600 | 1,610 | 1,590 | 1,600 |
| 09/07/2006 | 1,580 | 1,600 | 1,570 | 1,570 |
| 09/08/2006 | 1,560 | 1,580 | 1,550 | 1,570 |
| 09/11/2006 | 1,560 | 1,570 | 1,540 | 1,540 |
| 09/12/2006 | 1,540 | 1,560 | 1,520 | 1,540 |
| 09/13/2006 | 1,550 | 1,560 | 1,510 | 1,510 |
| 09/14/2006 | 1,510 | 1,530 | 1,500 | 1,500 |
| 09/15/2006 | 1,510 | 1,520 | 1,490 | 1,500 |
| 09/18/2006 | 1,500 | 1,500 | 1,500 | 1,500 |
| 09/19/2006 | 1,490 | 1,520 | 1,480 | 1,480 |
| 09/20/2006 | 1,470 | 1,480 | 1,430 | 1,450 |
| 09/21/2006 | 1,450 | 1,470 | 1,410 | 1,460 |
| 09/22/2006 | 1,460 | 1,480 | 1,440 | 1,460 |
| 09/25/2006 | 1,430 | 1,440 | 1,420 | 1,430 |
| 09/26/2006 | 1,440 | 1,460 | 1,420 | 1,430 |
| 09/27/2006 | 1,450 | 1,500 | 1,450 | 1,490 |
| 09/28/2006 | 1,500 | 1,510 | 1,490 | 1,500 |
| 09/29/2006 | 1,510 | 1,530 | 1,500 | 1,520 |
| 10/02/2006 | 1,530 | 1,540 | 1,520 | 1,540 |
| 10/03/2006 | 1,530 | 1,540 | 1,510 | 1,510 |
| 10/04/2006 | 1,520 | 1,530 | 1,490 | 1,500 |
| 10/05/2006 | 1,510 | 1,530 | 1,480 | 1,530 |
| 10/06/2006 | 1,550 | 1,580 | 1,550 | 1,560 |
| 10/09/2006 | 1,560 | 1,560 | 1,560 | 1,560 |
| 10/10/2006 | 1,560 | 1,600 | 1,550 | 1,580 |
| 10/11/2006 | 1,590 | 1,590 | 1,570 | 1,580 |
| 10/12/2006 | 1,570 | 1,570 | 1,530 | 1,530 |
| 10/13/2006 | 1,550 | 1,560 | 1,510 | 1,510 |
| 10/16/2006 | 1,530 | 1,540 | 1,520 | 1,530 |
| 10/17/2006 | 1,530 | 1,530 | 1,500 | 1,510 |
| 10/18/2006 | 1,490 | 1,510 | 1,480 | 1,500 |
| 10/19/2006 | 1,510 | 1,520 | 1,490 | 1,490 |
| 10/20/2006 | 1,480 | 1,500 | 1,470 | 1,490 |
| 10/23/2006 | 1,470 | 1,510 | 1,460 | 1,510 |
| 10/24/2006 | 1,530 | 1,540 | 1,510 | 1,510 |
| 10/25/2006 | 1,510 | 1,520 | 1,500 | 1,510 |
| 10/26/2006 | 1,510 | 1,530 | 1,510 | 1,530 |
| 10/27/2006 | 1,540 | 1,550 | 1,500 | 1,510 |
| 10/30/2006 | 1,490 | 1,510 | 1,480 | 1,480 |
| 10/31/2006 | 1,490 | 1,500 | 1,470 | 1,470 |
| 11/01/2006 | 1,470 | 1,510 | 1,460 | 1,490 |
| 11/02/2006 | 1,490 | 1,500 | 1,470 | 1,470 |
| 11/03/2006 | 1,470 | 1,470 | 1,470 | 1,470 |
| 11/06/2006 | 1,460 | 1,470 | 1,450 | 1,460 |
| 11/07/2006 | 1,470 | 1,480 | 1,450 | 1,450 |
| 11/08/2006 | 1,450 | 1,460 | 1,430 | 1,440 |
| 11/09/2006 | 1,420 | 1,430 | 1,410 | 1,420 |
| 11/10/2006 | 1,400 | 1,420 | 1,390 | 1,410 |
| 11/13/2006 | 1,400 | 1,410 | 1,390 | 1,400 |
| 11/14/2006 | 1,430 | 1,450 | 1,420 | 1,440 |
| 11/15/2006 | 1,460 | 1,470 | 1,450 | 1,470 |
| 11/16/2006 | 1,460 | 1,460 | 1,420 | 1,430 |
| 11/17/2006 | 1,440 | 1,450 | 1,410 | 1,420 |
| 11/20/2006 | 1,400 | 1,420 | 1,380 | 1,380 |
| 11/21/2006 | 1,380 | 1,400 | 1,380 | 1,390 |
| 11/22/2006 | 1,390 | 1,420 | 1,380 | 1,420 |
| 11/23/2006 | 1,420 | 1,420 | 1,420 | 1,420 |
| 11/24/2006 | 1,400 | 1,410 | 1,370 | 1,380 |
| 11/27/2006 | 1,360 | 1,420 | 1,360 | 1,400 |
| 11/28/2006 | 1,390 | 1,420 | 1,380 | 1,420 |
| 11/29/2006 | 1,440 | 1,450 | 1,430 | 1,450 |
| 11/30/2006 | 1,470 | 1,490 | 1,470 | 1,480 |
| 12/01/2006 | 1,490 | 1,490 | 1,470 | 1,480 |
| 12/04/2006 | 1,470 | 1,490 | 1,460 | 1,480 |
| 12/05/2006 | 1,480 | 1,490 | 1,460 | 1,460 |
| 12/06/2006 | 1,460 | 1,490 | 1,440 | 1,480 |
| 12/07/2006 | 1,470 | 1,480 | 1,460 | 1,470 |
| 12/08/2006 | 1,460 | 1,470 | 1,450 | 1,460 |
| 12/11/2006 | 1,470 | 1,480 | 1,450 | 1,460 |
| 12/12/2006 | 1,470 | 1,490 | 1,460 | 1,480 |
| 12/13/2006 | 1,460 | 1,480 | 1,460 | 1,470 |
| 12/14/2006 | 1,490 | 1,500 | 1,490 | 1,500 |
| 12/15/2006 | 1,510 | 1,520 | 1,500 | 1,500 |
| 12/18/2006 | 1,520 | 1,520 | 1,500 | 1,510 |
| 12/19/2006 | 1,510 | 1,520 | 1,490 | 1,500 |
| 12/20/2006 | 1,500 | 1,520 | 1,500 | 1,510 |
| 12/21/2006 | 1,520 | 1,520 | 1,500 | 1,500 |
| 12/22/2006 | 1,490 | 1,500 | 1,480 | 1,480 |
| 12/25/2006 | 1,470 | 1,480 | 1,470 | 1,480 |
| 12/26/2006 | 1,470 | 1,480 | 1,460 | 1,470 |
| 12/27/2006 | 1,470 | 1,480 | 1,460 | 1,470 |
| 12/28/2006 | 1,490 | 1,490 | 1,470 | 1,480 |
| 12/29/2006 | 1,480 | 1,490 | 1,470 | 1,470 |