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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 609.6689
CLOSE 608.9365

Low

LOW 519

High

HIGH 700.3
DATEOPENHIGHLOWCLOSE
01/06/2014689697678686
01/07/2014681685674677
01/08/2014682692677692
01/09/2014690691678681
01/10/2014681689679686
01/14/2014668671665667
01/15/2014675679670675
01/16/2014682684673673
01/17/2014676682673679
01/20/2014683684675676
01/21/2014676679671671
01/22/2014673683672679
01/23/2014682690673673
01/24/2014664666659660
01/27/2014640643635637
01/28/2014641642635635
01/29/2014642654641652
01/30/2014638640625630
01/31/2014639640623623
02/03/2014623627604607
02/04/2014587599583584
02/05/2014595598584593
02/06/2014591593586587
02/07/2014598604591602
02/10/2014610611599604
02/12/2014617621610611
02/13/2014613615602604
02/14/2014604608588591
02/17/2014592597581596
02/18/2014600632599626
02/19/2014621626616621
02/20/2014618619601603
02/21/2014608613603611
02/24/2014609617598603
02/25/2014607617605615
02/26/2014608612605606
02/27/2014603606595596
02/28/2014594597585587
03/03/2014579590573588
03/04/2014582591580586
03/05/2014592596586586
03/06/2014587604587602
03/07/2014609610599602
03/10/2014599604596599
03/11/2014600606598600
03/12/2014594595585587
03/13/2014585588582582
03/14/2014567570560561
03/17/2014559564553561
03/18/2014569572558559
03/19/2014562573556559
03/20/2014560567545546
03/24/2014547552531537
03/25/2014529541519541
03/26/2014544548535543
03/27/2014536543526541
03/28/2014541558540555
03/31/2014562569559567
04/01/2014575575566568
04/02/2014574587573579
04/03/2014581586578580
04/04/2014578582576582
04/07/2014575577569569
04/08/2014560565555558
04/09/2014548552535542
04/10/2014551553541542
04/11/2014525541523530
04/14/2014530546529537
04/15/2014544552542546
04/16/2014552569550566
04/17/2014566570559565
04/18/2014573573562566
04/21/2014569572560561
04/22/2014563563547548
04/23/2014554562554562
04/24/2014560562552554
04/25/2014555558549550
04/28/2014543545538543
04/30/2014550550541542
05/01/2014547557544554
05/02/2014553567553566
05/07/2014559560546548
05/08/2014551562550557
05/09/2014552566552561
05/12/2014561570560563
05/13/2014574580573578
05/14/2014576577568574
05/15/2014578580566580
05/16/2014566568556563
05/19/2014560561549553
05/20/2014553555545547
05/21/2014543553542549
05/22/2014553564548557
05/23/2014561575560570
05/26/2014583586578579
05/27/2014580586576577
05/28/2014580582572573
05/29/2014571579570577
05/30/2014579582573573
06/02/2014578585578583
06/03/2014590598586595
06/04/2014600601593597
06/05/2014597599594595
06/06/2014598602598600
06/09/2014604605594595
06/10/2014602608600602
06/11/2014605611603611
06/12/2014607620607617
06/13/2014611620609618
06/16/2014617622611614
06/17/2014613617606609
06/18/2014612621611619
06/19/2014621635618634
06/20/2014640642631638
06/23/2014640641632634
06/24/2014628631623628
06/25/2014625629622622
06/26/2014625628622622
06/27/2014622625613618
06/30/2014617622613621
07/01/2014623632620629
07/02/2014636638632635
07/03/2014637637627629
07/04/2014635636628630
07/07/2014627630624625
07/08/2014622628618625
07/09/2014617621614616
07/10/2014615616601605
07/11/2014597600593599
07/14/2014599602594600
07/15/2014604612603606
07/16/2014605612602605
07/17/2014608610601604
07/18/2014598599595598
07/22/2014596597.8592594.4
07/23/2014595596.9592.1593.5
07/24/2014591595.4590593.6
07/25/2014588.1598.5588.1595.4
07/28/2014592.8608.3592.7606.8
07/29/2014606607.2602.6604.8
07/30/2014603613.4603610
07/31/2014620624.4615.4615.6
08/01/2014611.3622.3608.1618.3
08/04/2014613.9614.9605605.4
08/05/2014605.5609.1599.1600.6
08/06/2014598.2598.6586589.3
08/07/2014589592.2580.2592.1
08/08/2014583.6584.9571572.7
08/11/2014582585.8579.4582.9
08/12/2014587.2593.8587589.2
08/13/2014585.8594.5585.1592
08/14/2014595595.7590593.1
08/15/2014591591.1586.3588.9
08/18/2014590.3591.7587.7590
08/19/2014593.6594.4590.4590.7
08/20/2014592.5594.6586.9589.8
08/21/2014591.5604.6591.1601.8
08/22/2014609.4609.5601602
08/25/2014605.3607.9602603.9
08/26/2014602.8605.6597597.8
08/27/2014597.2603.8596.2598.9
08/28/2014599.9601.5594.7596.9
08/29/2014594.1601.5593.9598.2
09/01/2014600601.7597.6600
09/02/2014600609599.1606.7
09/03/2014613618.2612614.8
09/04/2014614.9615.9609.4611.4
09/05/2014614.9615605.5606.2
09/08/2014610.1611606610.4
09/09/2014614.7614.8606606
09/10/2014602610.3601.9609.7
09/11/2014615619.6613.4618.6
09/12/2014618.6623.9617.8621.9
09/16/2014620620613.2614.6
09/17/2014613.1617609.5609.7
09/18/2014617.5623.7616.6621.2
09/19/2014628.5633.9627.5629.3
09/22/2014630.8638.5629636.4
09/24/2014629.6631.9625.3630.8
09/25/2014638639.8633.8639.8
09/26/2014621.8628621.5625.2
09/29/2014629629620.3621.6
09/30/2014620.3621.3605.5620.2
10/01/2014619.2626616.4620
10/02/2014606.4609.5597.6599.6
10/03/2014601607.8599.8601.9
10/06/2014609.1621.3608.9613.1
10/07/2014612621.4610610
10/08/2014602.9607.5600.1605.6
10/09/2014607.1611601601.6
10/10/2014586.6590.2585589.4
10/14/2014580582.9573.5577.4
10/15/2014582.5582.5572.1578.6
10/16/2014565565.1555.1560
10/17/2014559.1560.7546.2551
10/20/2014566576.5562.6570.4
10/21/2014576.1580.9563.3566.8
10/22/2014575580.7572.1577.9
10/23/2014577.4584571.1579
10/24/2014590591582.3583.2
10/27/2014586.4588.7582.3587.1
10/28/2014585.7591.7584.6590
10/29/2014596601.3594.3599
10/30/2014600.6608599.4608
10/31/2014614636609.6632.2
11/04/2014657658636.6638.4
11/05/2014638.5639629636.5
11/06/2014639640622623.7
11/07/2014627.5632.6624.5628.5
11/10/2014625630.9622.4630.9
11/11/2014632637.3629634.7
11/12/2014638.9641.9633.1634.1
11/13/2014634.9643.2633.4643.2
11/14/2014649.7649.9636645.1
11/17/2014665671657.2659
11/18/2014667.9674.5664669.9
11/19/2014673.4678668.7671
11/20/2014675677.6669.8670.2
11/21/2014670.3672.3662.3671
11/25/2014679684677.4680.5
11/26/2014682683.2677678.7
11/27/2014675.6681.5670.3670.3
11/28/2014672686.4671.1686.4
12/01/2014685.1690.4683.4690
12/02/2014686.7690.4685.3688.6
12/03/2014690691.8687.1689.8
12/04/2014693695.9688689
12/05/2014689698686.8696.9
12/08/2014699700.3692.6695.4
12/09/2014693698.4691.1698.4
12/10/2014690692.9678.3680.4
12/11/2014669676.7663.2670
12/12/2014665.2683665.1670.9
12/15/2014664.7673.3661.6665.6
12/16/2014657.7659.7648.5649.1
12/17/2014643.7656.9642.5643
12/18/2014662668648.4648.9
12/19/2014669.8678665676.4
12/22/2014680.9682.1666669.8
12/24/2014681682675676.4
12/25/2014675675.5668.4670.9
12/26/2014671674.4668.5673.2
12/29/2014677.4678663.7668.3
12/30/2014668.4670.5663.3664.5