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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 795.9127
CLOSE 796.0549
Low
LOW 604
High
HIGH 936.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 658.4 | 659.4 | 646.8 | 654.6 |
| 01/06/2015 | 639 | 641 | 633 | 634 |
| 01/07/2015 | 628 | 630.8 | 620.3 | 623.1 |
| 01/08/2015 | 632 | 632.8 | 626.5 | 627.1 |
| 01/09/2015 | 630.2 | 632.8 | 623.9 | 632.8 |
| 01/13/2015 | 622 | 631.4 | 615.1 | 629.7 |
| 01/14/2015 | 623.2 | 627.6 | 616.3 | 616.9 |
| 01/15/2015 | 616.5 | 620.8 | 611.5 | 618.8 |
| 01/16/2015 | 606 | 614.7 | 604 | 614.7 |
| 01/19/2015 | 616.9 | 618 | 605.8 | 608.8 |
| 01/20/2015 | 615.2 | 625.2 | 611.4 | 625 |
| 01/21/2015 | 625.7 | 627.9 | 617.6 | 620.6 |
| 01/22/2015 | 618.8 | 619.2 | 610.5 | 614.7 |
| 01/23/2015 | 623 | 627.3 | 619.3 | 622.2 |
| 01/26/2015 | 615 | 622.7 | 612 | 622.7 |
| 01/27/2015 | 630 | 643 | 628.2 | 642.8 |
| 01/28/2015 | 636.1 | 641.8 | 634.5 | 640.1 |
| 01/29/2015 | 632.6 | 637.4 | 629.5 | 630.8 |
| 01/30/2015 | 635.2 | 640 | 632.3 | 632.3 |
| 02/02/2015 | 623.4 | 626.3 | 617.4 | 625 |
| 02/03/2015 | 630.4 | 635.8 | 621.3 | 622 |
| 02/04/2015 | 634 | 664.9 | 633.5 | 654.1 |
| 02/05/2015 | 659.9 | 667.9 | 647.5 | 656.9 |
| 02/06/2015 | 667.1 | 672.8 | 661.9 | 671.8 |
| 02/09/2015 | 680 | 685.6 | 673.3 | 679.9 |
| 02/10/2015 | 677.4 | 683.5 | 675.2 | 683.3 |
| 02/12/2015 | 695 | 703.7 | 694.6 | 702 |
| 02/13/2015 | 705.6 | 709.3 | 701.2 | 707.1 |
| 02/16/2015 | 715 | 735.7 | 714.9 | 729 |
| 02/17/2015 | 723.8 | 733.1 | 715.6 | 720.4 |
| 02/18/2015 | 730.9 | 745 | 730.4 | 743.3 |
| 02/19/2015 | 754.3 | 771 | 750.9 | 770.2 |
| 02/20/2015 | 773.9 | 773.9 | 758 | 765.5 |
| 02/23/2015 | 774 | 779 | 740 | 752.7 |
| 02/24/2015 | 749.5 | 756.1 | 745.5 | 752.1 |
| 02/25/2015 | 763.3 | 769 | 752.9 | 762.7 |
| 02/26/2015 | 763 | 787.8 | 759 | 786.9 |
| 02/27/2015 | 790 | 792 | 769.1 | 777.7 |
| 03/02/2015 | 783.8 | 783.8 | 764.7 | 767.6 |
| 03/03/2015 | 773.6 | 773.8 | 751.7 | 759.5 |
| 03/04/2015 | 750.3 | 752 | 735.2 | 745 |
| 03/05/2015 | 744 | 757.8 | 742.7 | 757.1 |
| 03/06/2015 | 757.6 | 778.6 | 755.5 | 778.5 |
| 03/09/2015 | 771 | 782.5 | 765.9 | 781 |
| 03/10/2015 | 784 | 784.2 | 751.3 | 755.9 |
| 03/11/2015 | 749 | 758 | 745.5 | 749.1 |
| 03/12/2015 | 757.2 | 774.8 | 753.4 | 773.4 |
| 03/13/2015 | 781 | 795.4 | 778 | 789.5 |
| 03/16/2015 | 797.1 | 809.5 | 790 | 797 |
| 03/17/2015 | 807 | 811 | 792.5 | 793.2 |
| 03/18/2015 | 792.1 | 808.9 | 787 | 806.6 |
| 03/19/2015 | 803 | 805.6 | 781.2 | 785 |
| 03/20/2015 | 783.7 | 790 | 777 | 790 |
| 03/23/2015 | 790.5 | 796.7 | 787.1 | 787.5 |
| 03/24/2015 | 787.1 | 788 | 778.7 | 784.8 |
| 03/25/2015 | 782 | 787 | 777.7 | 783.2 |
| 03/26/2015 | 777 | 777.7 | 761 | 765.1 |
| 03/27/2015 | 756 | 775.4 | 747 | 752.2 |
| 03/30/2015 | 749.5 | 761 | 738.6 | 756.5 |
| 03/31/2015 | 769 | 771.9 | 743.7 | 743.7 |
| 04/01/2015 | 742.6 | 758.1 | 735.6 | 748.7 |
| 04/02/2015 | 748.7 | 781.7 | 747.8 | 773 |
| 04/03/2015 | 776.9 | 779.8 | 763.1 | 771.4 |
| 04/06/2015 | 761.5 | 767.8 | 756.4 | 764.6 |
| 04/07/2015 | 776 | 791 | 774.7 | 788 |
| 04/08/2015 | 794 | 796.5 | 786 | 794 |
| 04/09/2015 | 791.8 | 794.5 | 781.3 | 785.8 |
| 04/10/2015 | 783 | 787.8 | 777.3 | 777.3 |
| 04/13/2015 | 780 | 780.7 | 768.5 | 771.4 |
| 04/14/2015 | 768 | 781 | 767 | 780 |
| 04/15/2015 | 775.7 | 786.7 | 773.5 | 783.7 |
| 04/16/2015 | 782.1 | 805.3 | 780.1 | 805.3 |
| 04/17/2015 | 808 | 826.8 | 800.6 | 822 |
| 04/20/2015 | 809 | 836.7 | 803.7 | 826.4 |
| 04/21/2015 | 836 | 855.4 | 835.3 | 854 |
| 04/22/2015 | 858.1 | 887.8 | 857.9 | 879.2 |
| 04/23/2015 | 889.9 | 895 | 850.7 | 861.7 |
| 04/24/2015 | 857.6 | 872 | 854.5 | 856.8 |
| 04/27/2015 | 857.6 | 863 | 842.2 | 851.1 |
| 04/28/2015 | 861.5 | 863 | 851.5 | 855.7 |
| 04/30/2015 | 850.2 | 858.8 | 841.5 | 855.9 |
| 05/01/2015 | 848 | 852 | 831.1 | 842.2 |
| 05/07/2015 | 839 | 842.5 | 830.2 | 836.4 |
| 05/08/2015 | 841 | 883.7 | 837.4 | 882.8 |
| 05/11/2015 | 900 | 911.6 | 868.6 | 872 |
| 05/12/2015 | 868 | 874 | 855 | 864.7 |
| 05/13/2015 | 859.1 | 868.9 | 852.7 | 865.2 |
| 05/14/2015 | 856.6 | 863.4 | 842.9 | 844 |
| 05/15/2015 | 853.1 | 881.7 | 840.3 | 871.9 |
| 05/18/2015 | 883 | 911.8 | 883 | 911.8 |
| 05/19/2015 | 908 | 909 | 896.6 | 899.1 |
| 05/20/2015 | 906.5 | 912.8 | 896.8 | 898.7 |
| 05/21/2015 | 900.7 | 919.7 | 899.5 | 906.8 |
| 05/22/2015 | 902.6 | 907.4 | 891.6 | 899.5 |
| 05/25/2015 | 908 | 909.2 | 903 | 905.4 |
| 05/26/2015 | 905.6 | 908.8 | 900.8 | 900.8 |
| 05/27/2015 | 895.9 | 905.5 | 891.1 | 896.6 |
| 05/28/2015 | 908 | 926.6 | 901.2 | 917.3 |
| 05/29/2015 | 925.4 | 931.3 | 913.8 | 921.2 |
| 06/01/2015 | 911.6 | 936.8 | 909.2 | 935 |
| 06/02/2015 | 935 | 935.1 | 911.9 | 914 |
| 06/03/2015 | 914.1 | 921.8 | 908.1 | 913.7 |
| 06/04/2015 | 916.1 | 932.4 | 913.4 | 924.3 |
| 06/05/2015 | 915 | 916 | 900 | 906.4 |
| 06/08/2015 | 918 | 918 | 896.2 | 900.8 |
| 06/09/2015 | 892 | 903.6 | 884.2 | 884.3 |
| 06/10/2015 | 883 | 894.3 | 876.1 | 877 |
| 06/11/2015 | 886.6 | 903.3 | 886 | 891.9 |
| 06/12/2015 | 890.8 | 894.7 | 881.3 | 890 |
| 06/15/2015 | 885.2 | 893.2 | 881.5 | 889.5 |
| 06/16/2015 | 885.5 | 886.8 | 871.3 | 875.5 |
| 06/17/2015 | 880.5 | 881.5 | 864.1 | 867.9 |
| 06/18/2015 | 868.4 | 870.6 | 851 | 854.5 |
| 06/19/2015 | 870.5 | 872.3 | 855.8 | 860 |
| 06/22/2015 | 870 | 891.8 | 868.3 | 889 |
| 06/23/2015 | 906 | 913.5 | 899.6 | 906.5 |
| 06/24/2015 | 912.6 | 916.3 | 905 | 912.2 |
| 06/25/2015 | 904.8 | 912.4 | 903.4 | 905 |
| 06/26/2015 | 904.2 | 916.4 | 898.2 | 915.5 |
| 06/29/2015 | 880 | 893.9 | 877.8 | 885.8 |
| 06/30/2015 | 881.7 | 885.7 | 865.6 | 879.8 |
| 07/01/2015 | 880.1 | 894.3 | 875 | 888 |
| 07/02/2015 | 899.5 | 901.8 | 892.6 | 892.7 |
| 07/03/2015 | 896.9 | 907.6 | 893.1 | 903.5 |
| 07/06/2015 | 885 | 890 | 870.4 | 876.3 |
| 07/07/2015 | 885 | 892.4 | 878 | 880.2 |
| 07/08/2015 | 875 | 877.8 | 840.5 | 840.5 |
| 07/09/2015 | 815 | 841.8 | 803.7 | 838.2 |
| 07/10/2015 | 839.4 | 868 | 838.6 | 857.3 |
| 07/13/2015 | 870 | 874.6 | 859.6 | 872 |
| 07/14/2015 | 889 | 889.7 | 880.9 | 885.3 |
| 07/15/2015 | 889 | 889.9 | 877.7 | 883 |
| 07/16/2015 | 888 | 891.5 | 885.2 | 891.5 |
| 07/17/2015 | 895 | 908 | 891.6 | 902.1 |
| 07/21/2015 | 910 | 911.5 | 901.1 | 909.9 |
| 07/22/2015 | 894.3 | 894.8 | 884.7 | 888.3 |
| 07/23/2015 | 893.6 | 897.5 | 888.8 | 896.4 |
| 07/24/2015 | 895 | 896.7 | 882 | 884.7 |
| 07/27/2015 | 877.9 | 886.4 | 870.3 | 885.6 |
| 07/28/2015 | 871.1 | 883.8 | 861.7 | 875.2 |
| 07/29/2015 | 882.2 | 889.6 | 876.2 | 878.8 |
| 07/30/2015 | 888 | 896.3 | 885.5 | 893.2 |
| 07/31/2015 | 896.5 | 900 | 885.5 | 900 |
| 08/03/2015 | 903 | 903.5 | 875.8 | 884 |
| 08/04/2015 | 882 | 893.5 | 875 | 884.6 |
| 08/05/2015 | 880.5 | 891.3 | 875.1 | 886 |
| 08/06/2015 | 893.4 | 905 | 886.1 | 886.5 |
| 08/07/2015 | 886.1 | 894.9 | 881.5 | 894.6 |
| 08/10/2015 | 892.9 | 893 | 881.5 | 889.1 |
| 08/11/2015 | 899 | 901.9 | 887.2 | 891.6 |
| 08/12/2015 | 894.1 | 903.4 | 871.4 | 879.5 |
| 08/13/2015 | 871.4 | 880 | 862 | 865.7 |
| 08/14/2015 | 865.5 | 873.7 | 860.4 | 864 |
| 08/17/2015 | 869.1 | 882.7 | 861 | 864.3 |
| 08/18/2015 | 867.1 | 877.9 | 864.3 | 875.2 |
| 08/19/2015 | 871 | 883.1 | 866.5 | 868 |
| 08/20/2015 | 862 | 863.9 | 849.8 | 849.8 |
| 08/21/2015 | 810.1 | 823.4 | 807.2 | 814.9 |
| 08/24/2015 | 779 | 787 | 745.3 | 746.9 |
| 08/25/2015 | 717 | 798.3 | 716 | 744.3 |
| 08/26/2015 | 750 | 771.9 | 733 | 769.6 |
| 08/27/2015 | 788.7 | 805.7 | 784.3 | 786.9 |
| 08/28/2015 | 815 | 826.7 | 810.2 | 820.1 |
| 08/31/2015 | 813 | 813.8 | 800.1 | 800.1 |
| 09/01/2015 | 797.1 | 802.8 | 777 | 777 |
| 09/02/2015 | 750 | 787.7 | 748.3 | 767.1 |
| 09/03/2015 | 780 | 781.4 | 761.3 | 761.3 |
| 09/04/2015 | 761.5 | 763.6 | 732.1 | 738 |
| 09/07/2015 | 727.2 | 744.8 | 721.3 | 739.6 |
| 09/08/2015 | 739 | 742.5 | 726 | 728.6 |
| 09/09/2015 | 757 | 783 | 747.1 | 782.7 |
| 09/10/2015 | 754 | 768.5 | 750.2 | 763.1 |
| 09/11/2015 | 758 | 777 | 754.8 | 771.8 |
| 09/14/2015 | 770 | 770 | 750.3 | 753.4 |
| 09/15/2015 | 756 | 769.3 | 747.2 | 748 |
| 09/16/2015 | 760 | 768.7 | 757.1 | 761.5 |
| 09/17/2015 | 770.1 | 772.1 | 755.4 | 768.3 |
| 09/18/2015 | 760.2 | 760.5 | 741.2 | 744 |
| 09/24/2015 | 731.1 | 737.9 | 723.3 | 723.3 |
| 09/25/2015 | 727.6 | 753 | 723.4 | 751.7 |
| 09/28/2015 | 743 | 757 | 737.7 | 742 |
| 09/29/2015 | 725 | 725.1 | 692.2 | 699.5 |
| 09/30/2015 | 713 | 728.5 | 712.6 | 716.4 |
| 10/01/2015 | 730.7 | 751.6 | 721.5 | 741.9 |
| 10/02/2015 | 737 | 748.2 | 734.1 | 747.7 |
| 10/05/2015 | 753.3 | 754.9 | 745.6 | 748.2 |
| 10/06/2015 | 761.5 | 769.7 | 757.8 | 760.5 |
| 10/07/2015 | 762.9 | 775.8 | 760.1 | 773.2 |
| 10/08/2015 | 774.5 | 781.7 | 766.5 | 768.8 |
| 10/09/2015 | 774.9 | 781 | 763.7 | 778.1 |
| 10/13/2015 | 771.7 | 774.7 | 755.8 | 759.7 |
| 10/14/2015 | 750.5 | 751.5 | 729.2 | 732.8 |
| 10/15/2015 | 725.2 | 745 | 721.9 | 741.7 |
| 10/16/2015 | 744.2 | 757.7 | 741 | 755 |
| 10/19/2015 | 755.2 | 757.4 | 741.7 | 743.1 |
| 10/20/2015 | 751.6 | 761.8 | 750.3 | 757.2 |
| 10/21/2015 | 756.5 | 771.5 | 754 | 769.5 |
| 10/22/2015 | 761 | 777.3 | 760.5 | 768.3 |
| 10/23/2015 | 788.5 | 794.9 | 784.2 | 785.9 |
| 10/26/2015 | 799.9 | 803.8 | 789.5 | 789.8 |
| 10/27/2015 | 792 | 794.2 | 779.1 | 779.3 |
| 10/28/2015 | 780.8 | 787.5 | 780.1 | 783.3 |
| 10/29/2015 | 794 | 794.8 | 773.5 | 780.9 |
| 10/30/2015 | 783.1 | 802.4 | 777 | 790.6 |
| 11/02/2015 | 777.5 | 778.7 | 760.8 | 765.4 |
| 11/04/2015 | 776.9 | 789 | 774.1 | 777.4 |
| 11/05/2015 | 780.7 | 787.4 | 776.1 | 783.6 |
| 11/06/2015 | 790.3 | 790.5 | 780.7 | 788.6 |
| 11/09/2015 | 802 | 827.8 | 801 | 822.2 |
| 11/10/2015 | 814 | 834.6 | 813.5 | 829 |
| 11/11/2015 | 824.5 | 833.5 | 824 | 828.4 |
| 11/12/2015 | 821 | 826.1 | 815.1 | 816.8 |
| 11/13/2015 | 803 | 841.8 | 801.5 | 829.1 |
| 11/16/2015 | 821.1 | 828.7 | 811 | 818.9 |
| 11/17/2015 | 833.9 | 834.1 | 824 | 826 |
| 11/18/2015 | 829.3 | 833.5 | 826 | 827 |
| 11/19/2015 | 835 | 840.5 | 832.1 | 835.3 |
| 11/20/2015 | 830 | 831.3 | 822.8 | 829.3 |
| 11/24/2015 | 825.9 | 827.5 | 818.1 | 821.8 |
| 11/25/2015 | 816.7 | 816.9 | 797.2 | 804.8 |
| 11/26/2015 | 809.1 | 817.7 | 806.9 | 810.3 |
| 11/27/2015 | 810.3 | 813.4 | 800.7 | 803.5 |
| 11/30/2015 | 802 | 804.4 | 790 | 790 |
| 12/01/2015 | 793.8 | 806.6 | 791.4 | 804.7 |
| 12/02/2015 | 804.4 | 812.8 | 802.6 | 808.6 |
| 12/03/2015 | 810.3 | 814.6 | 803 | 813.5 |
| 12/04/2015 | 790 | 807.9 | 790 | 803.6 |
| 12/07/2015 | 811 | 815 | 803.6 | 803.6 |
| 12/08/2015 | 803.6 | 804.3 | 794.6 | 796 |
| 12/09/2015 | 785.3 | 792.5 | 783.7 | 786.4 |
| 12/10/2015 | 780 | 786.7 | 775 | 779.5 |
| 12/11/2015 | 771.6 | 782.3 | 767.4 | 775.9 |
| 12/14/2015 | 754.3 | 764 | 751.6 | 762.2 |
| 12/15/2015 | 757.2 | 757.7 | 742.7 | 743 |
| 12/16/2015 | 760.3 | 776.7 | 755.7 | 770.4 |
| 12/17/2015 | 787 | 797.4 | 774.7 | 776.4 |
| 12/18/2015 | 774 | 794 | 757.3 | 758.2 |
| 12/21/2015 | 750.2 | 758.7 | 746.4 | 748.8 |
| 12/22/2015 | 755.2 | 763.6 | 750.6 | 756.4 |
| 12/24/2015 | 765 | 765.4 | 754.1 | 754.8 |
| 12/25/2015 | 748 | 751.7 | 740.5 | 742.1 |
| 12/28/2015 | 746 | 753.4 | 744.2 | 751.2 |
| 12/29/2015 | 748 | 761.4 | 746 | 759.7 |
| 12/30/2015 | 762 | 766.9 | 757 | 757.1 |