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

2008 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 869.7633

CLOSE 869.6531

Low

LOW 427

High

HIGH 1,173

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2008	1,019	1,021	991	995
01/07/2008	975	1,005	966	989
01/08/2008	989	1,036	982	1,020
01/09/2008	990	1,055	986	1,047
01/10/2008	1,046	1,068	1,008	1,024
01/11/2008	1,036	1,048	992	1,012
01/15/2008	1,012	1,027	986	999
01/16/2008	969	1,000	949	952
01/17/2008	955	981	935	972
01/18/2008	932	987	930	975
01/21/2008	956	964	912	915
01/22/2008	885	905	862	863
01/23/2008	919	921	883	897
01/24/2008	947	986	936	964
01/25/2008	998	1,047	994	1,040
01/28/2008	1,012	1,019	977	985
01/29/2008	1,045	1,047	1,020	1,030
01/30/2008	1,031	1,049	1,002	1,029
01/31/2008	989	1,045	975	1,033
02/01/2008	1,030	1,050	985	995
02/04/2008	1,030	1,045	1,022	1,034
02/05/2008	1,024	1,030	1,005	1,022
02/06/2008	980	991	972	977
02/07/2008	967	979	933	966
02/08/2008	956	977	930	936
02/12/2008	941	954	918	943
02/13/2008	973	973	937	939
02/14/2008	962	964	943	960
02/15/2008	942	956	935	944
02/18/2008	937	959	925	927
02/19/2008	951	979	942	961
02/20/2008	965	976	916	919
02/21/2008	930	953	923	941
02/22/2008	935	943	922	937
02/25/2008	955	982	950	975
02/26/2008	1,000	1,003	981	985
02/27/2008	1,002	1,007	991	997
02/28/2008	981	990	972	986
02/29/2008	956	960	941	946
03/03/2008	906	915	902	902
03/04/2008	905	910	891	902
03/05/2008	895	898	878	881
03/06/2008	888	908	881	900
03/07/2008	870	872	862	862
03/10/2008	851	859	841	850
03/11/2008	824	870	823	865
03/12/2008	906	924	897	906
03/13/2008	876	880	833	844
03/14/2008	854	868	825	829
03/17/2008	809	809	782	789
03/18/2008	794	819	789	809
03/19/2008	849	858	821	853
03/21/2008	874	897	865	892
03/24/2008	882	933	875	914
03/25/2008	927	931	890	919
03/26/2008	912	918	881	896
03/27/2008	876	893	869	877
03/28/2008	871	900	857	886
03/31/2008	876	882	849	860
04/01/2008	863	882	856	876
04/02/2008	926	969	919	962
04/03/2008	962	996	952	992
04/04/2008	985	1,004	976	987
04/07/2008	982	996	962	991
04/08/2008	991	992	964	968
04/09/2008	970	974	935	942
04/10/2008	925	962	916	947
04/11/2008	943	963	934	963
04/14/2008	924	934	919	927
04/15/2008	925	952	913	940
04/16/2008	960	990	958	978
04/17/2008	1,014	1,021	1,001	1,004
04/18/2008	1,020	1,020	990	1,010
04/21/2008	1,049	1,049	1,028	1,045
04/22/2008	1,028	1,035	1,016	1,022
04/23/2008	997	1,034	996	1,006
04/24/2008	1,014	1,025	996	996
04/25/2008	1,010	1,052	1,010	1,040
04/28/2008	1,090	1,156	1,089	1,144
04/30/2008	1,124	1,173	1,114	1,144
05/01/2008	1,124	1,135	1,097	1,101
05/02/2008	1,155	1,155	1,128	1,131
05/07/2008	1,156	1,169	1,147	1,160
05/08/2008	1,128	1,131	1,115	1,117
05/09/2008	1,129	1,129	1,085	1,088
05/12/2008	1,080	1,088	1,053	1,070
05/13/2008	1,090	1,091	1,063	1,077
05/14/2008	1,037	1,060	1,021	1,055
05/15/2008	1,065	1,100	1,058	1,080
05/16/2008	1,130	1,130	1,083	1,090
05/19/2008	1,080	1,106	1,065	1,084
05/20/2008	1,068	1,076	1,047	1,055
05/21/2008	1,015	1,021	999	1,008
05/22/2008	978	1,017	973	1,017
05/23/2008	1,018	1,024	1,002	1,012
05/26/2008	989	996	976	976
05/27/2008	981	1,015	977	1,013
05/28/2008	1,011	1,023	989	991
05/29/2008	1,000	1,014	998	1,010
05/30/2008	1,040	1,082	1,038	1,078
06/02/2008	1,082	1,137	1,077	1,129
06/03/2008	1,103	1,135	1,098	1,118
06/04/2008	1,132	1,150	1,120	1,150
06/05/2008	1,132	1,140	1,108	1,117
06/06/2008	1,151	1,156	1,124	1,125
06/09/2008	1,085	1,103	1,081	1,086
06/10/2008	1,097	1,099	1,062	1,066
06/11/2008	1,082	1,082	1,048	1,056
06/12/2008	1,036	1,054	1,026	1,042
06/13/2008	1,037	1,062	1,023	1,054
06/16/2008	1,072	1,082	1,040	1,082
06/17/2008	1,097	1,104	1,078	1,080
06/18/2008	1,073	1,085	1,061	1,077
06/19/2008	1,060	1,061	1,028	1,038
06/20/2008	1,032	1,039	1,005	1,005
06/23/2008	988	1,002	981	988
06/24/2008	985	1,003	981	989
06/25/2008	997	997	963	967
06/26/2008	970	985	962	965
06/27/2008	935	942	926	933
06/30/2008	935	948	926	941
07/01/2008	946	958	929	929
07/02/2008	940	952	917	920
07/03/2008	914	954	907	949
07/04/2008	951	953	918	937
07/07/2008	927	970	922	967
07/08/2008	967	967	932	934
07/09/2008	963	980	952	955
07/10/2008	950	996	944	988
07/11/2008	970	1,006	955	992
07/14/2008	982	1,011	977	978
07/15/2008	948	951	924	926
07/16/2008	920	934	902	927
07/17/2008	967	978	954	955
07/18/2008	975	984	951	951
07/22/2008	961	986	954	986
07/23/2008	1,010	1,022	1,004	1,010
07/24/2008	1,030	1,036	1,016	1,032
07/25/2008	1,012	1,012	976	976
07/28/2008	985	992	970	974
07/29/2008	954	960	936	958
07/30/2008	971	976	963	974
07/31/2008	980	983	951	971
08/01/2008	964	964	924	929
08/04/2008	919	926	897	901
08/05/2008	892	927	873	915
08/06/2008	895	907	877	904
08/07/2008	880	883	866	869
08/08/2008	830	853	820	845
08/11/2008	865	885	864	876
08/12/2008	896	905	875	878
08/13/2008	867	867	836	841
08/14/2008	815	833	813	820
08/15/2008	825	828	812	818
08/18/2008	821	852	817	845
08/19/2008	826	836	819	829
08/20/2008	812	825	805	817
08/21/2008	825	827	808	810
08/22/2008	803	805	789	793
08/25/2008	820	835	816	831
08/26/2008	801	820	799	820
08/27/2008	813	826	813	817
08/28/2008	824	824	804	810
08/29/2008	830	843	826	839
09/01/2008	832	834	818	824
09/02/2008	818	840	809	811
09/03/2008	820	828	812	817
09/04/2008	813	819	791	793
09/05/2008	763	768	741	750
09/08/2008	820	850	811	850
09/09/2008	831	849	822	840
09/10/2008	810	883	810	867
09/11/2008	840	845	819	823
09/12/2008	833	863	829	858
09/16/2008	768	811	764	792
09/17/2008	816	830	793	800
09/18/2008	760	781	750	773
09/19/2008	823	865	823	862
09/22/2008	900	909	889	898
09/24/2008	900	953	883	936
09/25/2008	909	932	903	917
09/26/2008	934	942	913	931
09/29/2008	946	962	932	937
09/30/2008	877	912	867	893
10/01/2008	913	936	908	923
10/02/2008	933	946	882	896
10/03/2008	906	915	879	888
10/06/2008	848	848	794	806
10/07/2008	776	829	759	811
10/08/2008	771	794	753	763
10/09/2008	773	823	766	776
10/10/2008	716	741	701	710
10/14/2008	810	810	810	810
10/15/2008	800	834	789	821
10/16/2008	751	768	737	741
10/17/2008	771	777	742	760
10/20/2008	780	807	765	800
10/21/2008	830	849	830	849
10/22/2008	809	816	769	774
10/23/2008	726	745	712	745
10/24/2008	712	725	678	683
10/27/2008	653	657	583	583
10/28/2008	543	574	490	551
10/29/2008	611	633	545	594
10/30/2008	586	650	576	632
10/31/2008	600	632	588	598
11/04/2008	633	641	618	627
11/05/2008	667	699	659	698
11/06/2008	649	660	638	650
11/07/2008	620	661	610	639
11/10/2008	669	674	649	652
11/11/2008	650	661	632	633
11/12/2008	611	627	608	615
11/13/2008	585	598	580	592
11/14/2008	626	628	588	595
11/17/2008	590	607	569	585
11/18/2008	565	572	541	546
11/19/2008	526	538	501	511
11/20/2008	486	486	465	480
11/21/2008	455	492	453	492
11/25/2008	532	535	493	506
11/26/2008	491	501	486	498
11/27/2008	510	527	507	518
11/28/2008	512	531	511	521
12/01/2008	519	522	503	509
12/02/2008	477	480	472	474
12/03/2008	479	482	467	470
12/04/2008	471	471	448	460
12/05/2008	452	453	431	435
12/08/2008	430	449	427	430
12/09/2008	445	467	442	458
12/10/2008	453	473	444	468
12/11/2008	468	502	461	500
12/12/2008	485	503	470	484
12/15/2008	507	523	504	517
12/16/2008	497	511	491	508
12/17/2008	528	531	507	519
12/18/2008	519	546	517	542
12/19/2008	552	572	541	560
12/22/2008	570	596	569	576
12/24/2008	556	564	526	533
12/25/2008	539	549	532	545
12/26/2008	554	560	543	560
12/29/2008	554	559	543	556
12/30/2008	559	561	549	549

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High