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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,259.5102
CLOSE 1,257.9673

Low

LOW 881

High

HIGH 1,550
DATEOPENHIGHLOWCLOSE
01/04/20071,4801,4901,4801,490
01/05/20071,4901,5001,4801,490
01/09/20071,4801,5201,4801,510
01/10/20071,5201,5201,4901,490
01/11/20071,4901,5001,4701,470
01/12/20071,4801,5201,4701,510
01/15/20071,5201,5501,5201,530
01/16/20071,5401,5501,5301,530
01/17/20071,5401,5501,5201,530
01/18/20071,5201,5301,5101,530
01/19/20071,5301,5301,5001,510
01/22/20071,5201,5501,5101,550
01/23/20071,5401,5501,5301,530
01/24/20071,5401,5501,5201,520
01/25/20071,5301,5401,5101,520
01/26/20071,5101,5201,5001,500
01/29/20071,4801,4901,4601,470
01/30/20071,4801,4801,4601,460
01/31/20071,4601,4701,4501,460
02/01/20071,4601,4701,4501,460
02/02/20071,4701,4801,4501,450
02/05/20071,4501,4501,4101,420
02/06/20071,4101,4201,3901,410
02/07/20071,4101,4201,4001,400
02/08/20071,4001,4101,3901,400
02/09/20071,4001,4601,3901,440
02/13/20071,4501,4801,4501,460
02/14/20071,4801,4901,4701,480
02/15/20071,4901,5001,4801,500
02/16/20071,4801,5001,4701,490
02/19/20071,4901,5001,4701,500
02/20/20071,5001,5001,4801,500
02/21/20071,4801,5301,4801,510
02/22/20071,5301,5401,5101,520
02/23/20071,5301,5401,5101,520
02/26/20071,5301,5401,5001,510
02/27/20071,5001,5101,4901,490
02/28/20071,4301,4601,4201,460
03/01/20071,4501,4701,4201,430
03/02/20071,4301,4401,4101,420
03/05/20071,4001,4101,3801,380
03/06/20071,3801,4001,3801,390
03/07/20071,4101,4101,3801,380
03/08/20071,3901,4101,3801,400
03/09/20071,4001,4101,3901,400
03/12/20071,4101,4201,3901,400
03/13/20071,4101,4101,3901,390
03/14/20071,3801,3801,3601,370
03/15/20071,3801,3801,3301,350
03/16/20071,3501,3501,2801,310
03/19/20071,2801,3001,2601,290
03/20/20071,3101,3301,3101,320
03/22/20071,3501,3701,3501,350
03/23/20071,3701,3801,3601,370
03/26/20071,3801,3801,3501,370
03/27/20071,3601,3701,3401,340
03/28/20071,3401,3601,3201,330
03/29/20071,3101,3301,3001,330
03/30/20071,3301,3601,3301,330
04/02/20071,3501,3601,3201,320
04/03/20071,3301,3601,3301,360
04/04/20071,3701,3801,3601,380
04/05/20071,3701,3801,3601,360
04/06/20071,3701,3701,3501,370
04/09/20071,3601,3801,3601,370
04/10/20071,3601,3801,3501,380
04/11/20071,3701,3801,3701,380
04/12/20071,3701,3701,3501,350
04/13/20071,3501,3601,3201,330
04/16/20071,3401,3501,3301,330
04/17/20071,3401,3501,3101,330
04/18/20071,3301,3301,3101,330
04/19/20071,3101,3201,2901,300
04/20/20071,2901,3001,2801,300
04/23/20071,3201,3201,2801,290
04/24/20071,2701,3101,2701,290
04/25/20071,2901,3001,2801,280
04/26/20071,2801,2901,2701,280
04/27/20071,2601,2801,2501,250
05/01/20071,2601,2601,2401,250
05/02/20071,2501,2601,2401,260
05/07/20071,2801,3001,2701,290
05/08/20071,3101,3401,3001,320
05/09/20071,3301,3501,3201,340
05/10/20071,3601,3701,3401,340
05/11/20071,3301,3401,3201,340
05/14/20071,3501,3601,3401,340
05/15/20071,3401,3501,3301,330
05/16/20071,3201,3301,3101,320
05/17/20071,3301,3401,3101,310
05/18/20071,3201,3201,3001,300
05/21/20071,3101,3201,3001,320
05/22/20071,3301,3601,3201,360
05/23/20071,3901,4301,3901,410
05/24/20071,4001,4101,3801,410
05/25/20071,3901,3901,3701,380
05/28/20071,3801,3901,3601,380
05/29/20071,3701,4001,3701,400
05/30/20071,4001,4101,3801,390
05/31/20071,4001,4101,3901,400
06/01/20071,4001,4101,4001,400
06/04/20071,4101,4201,4001,410
06/05/20071,4101,4101,3901,390
06/06/20071,4001,4101,3901,410
06/07/20071,3901,4201,3901,410
06/08/20071,4001,4101,3901,390
06/11/20071,4101,4201,4001,400
06/12/20071,4201,4201,4101,420
06/13/20071,4101,4201,4001,400
06/14/20071,4201,4201,4101,420
06/15/20071,4201,4301,4101,430
06/18/20071,4301,4301,4101,430
06/19/20071,4201,4201,4001,410
06/20/20071,4201,4201,4101,410
06/21/20071,4001,4101,3901,400
06/22/20071,3901,4001,3601,380
06/25/20071,3701,3801,3501,360
06/26/20071,3601,3701,3601,370
06/27/20071,3701,3701,3401,340
06/28/20071,3401,3601,3401,360
06/29/20071,3601,3701,3501,360
07/02/20071,3601,3701,3501,370
07/03/20071,3801,3901,3701,380
07/04/20071,3801,3801,3601,360
07/05/20071,3601,3801,3601,370
07/06/20071,3701,3701,3501,360
07/09/20071,3601,3801,3601,380
07/10/20071,3701,3801,3601,370
07/11/20071,3501,3701,3401,340
07/12/20071,3501,3701,3501,350
07/13/20071,3801,3801,3601,370
07/17/20071,3701,3701,3401,350
07/18/20071,3401,3501,3201,330
07/19/20071,3201,3301,3101,320
07/20/20071,3301,3401,3101,310
07/23/20071,2901,3001,2901,300
07/24/20071,3001,3301,2901,310
07/25/20071,3001,3501,3001,330
07/26/20071,3301,3501,3201,330
07/27/20071,2901,3101,2801,290
07/30/20071,2701,2901,2701,270
07/31/20071,2801,2901,2701,270
08/01/20071,2401,2401,2001,210
08/02/20071,2101,2201,1701,190
08/03/20071,2101,2201,1801,190
08/06/20071,1401,1601,1301,160
08/07/20071,1701,1801,1501,160
08/08/20071,1801,2101,1701,200
08/09/20071,2201,2401,2101,220
08/10/20071,1701,1801,1601,180
08/13/20071,1801,1901,1601,160
08/14/20071,1501,1601,1201,140
08/15/20071,1101,1101,0701,080
08/16/20071,0501,1101,0201,110
08/17/20071,1201,1601,0501,060
08/20/20071,1001,1201,0801,090
08/21/20071,1101,1301,0801,100
08/22/20071,1001,1101,0601,080
08/23/20071,1201,1401,1101,130
08/24/20071,1301,1501,1101,130
08/27/20071,1501,1701,1301,130
08/28/20071,1101,1301,1001,110
08/29/20071,0701,1001,0601,100
08/30/20071,1101,1101,0701,090
08/31/20071,0901,1101,0701,110
09/03/20071,1201,1201,1001,100
09/04/20071,1001,1101,0801,090
09/05/20071,1101,1201,0701,090
09/06/20071,0701,0801,0501,080
09/07/20071,0601,0701,0501,060
09/10/20071,0201,0401,0101,030
09/11/20071,0101,0601,0101,040
09/12/20071,0401,0501,0101,020
09/13/20071,0301,0301,0001,000
09/14/20071,0101,0501,0101,040
09/18/20071,0201,030990990
09/19/20071,0601,0701,0401,050
09/20/20071,0601,0601,0301,050
09/21/20071,0101,0201,0001,010
09/25/20071,0101,0101,0101,010
09/26/20071,0101,0101,0101,010
09/27/20071,0101,0101,0101,010
09/28/20071,0101,0101,0101,010
10/01/20071,0971,1021,0411,055
10/02/20071,0951,1271,0801,114
10/03/20071,0941,1641,0941,158
10/04/20071,1401,1951,1391,171
10/05/20071,1651,1931,1641,187
10/09/20071,1991,2141,1841,188
10/10/20071,2081,2081,1741,185
10/11/20071,1721,2031,1601,178
10/12/20071,1631,1701,1321,170
10/15/20071,1541,1601,1271,127
10/16/20071,0871,1061,0571,059
10/17/20071,0641,0641,0101,017
10/18/20071,0571,0621,0311,040
10/19/20071,0201,0381,0071,027
10/22/20071,0001,0439921,027
10/23/20071,0411,0801,0351,046
10/24/20071,0581,0731,0281,038
10/25/20071,0391,0441,0011,018
10/26/20071,0191,0421,0041,042
10/29/20071,0691,1031,0671,091
10/30/20071,0961,1231,0891,111
10/31/20071,0861,1441,0841,139
11/01/20071,1211,1361,1101,119
11/02/20071,0591,0701,0491,052
11/05/20071,0521,0521,0151,017
11/06/20071,0101,0461,0081,020
11/07/20071,0401,040998998
11/08/2007981981961966
11/09/2007956987913920
11/12/2007900911881903
11/13/2007910943901910
11/14/2007950978940967
11/15/20079771,003962962
11/16/2007922941917934
11/19/2007944980940948
11/20/2007913945905935
11/21/2007936950918920
11/22/2007910943902928
11/26/20079471,017941991
11/27/20079561,0429471,030
11/28/20071,0311,0321,0071,014
11/29/20071,0601,0801,0551,076
11/30/20071,0711,1031,0631,089
12/03/20071,1201,1251,0951,118
12/04/20071,1101,1451,1041,122
12/05/20071,1231,1611,1121,152
12/06/20071,1721,2331,1701,228
12/07/20071,2351,2371,1921,201
12/10/20071,2001,2431,2001,220
12/11/20071,2401,2521,2241,228
12/12/20071,1881,2381,1861,225
12/13/20071,2051,2121,1261,128
12/14/20071,1061,1431,0621,074
12/17/20071,0421,0621,0281,028
12/18/20071,0031,0651,0021,042
12/19/20071,0561,0691,0311,031
12/20/20071,0641,0721,0461,054
12/21/20071,0451,0541,0271,041
12/25/20071,0901,0921,0741,080
12/26/20071,0901,1041,0831,095
12/27/20071,0921,0971,0721,081
12/28/20071,0601,0611,0351,047