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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 556.4449
CLOSE 556.0367

Low

LOW 425.8

High

HIGH 773.3
DATEOPENHIGHLOWCLOSE
01/04/2016748.8763.5743.1746.1
01/05/2016743751741.2744.5
01/06/2016745.5751.4726.6732.4
01/07/2016730.8734.5708.7713.3
01/08/2016702.5724.2701707.7
01/12/2016693696677677
01/13/2016698713.8695700
01/14/2016671.1684.8667.1683
01/15/2016694.1694.8668.3672
01/18/2016652662.8644.6659.4
01/19/2016652.4656.4633.4646.8
01/20/2016643.8644.8619621.2
01/21/2016621.4629595595
01/22/2016616626606.6624.7
01/25/2016634.7635.1624.5627.3
01/26/2016615.2615.7600.5604
01/27/2016624637621.6634
01/28/2016626.7635623627
01/29/2016628.2640.5572609.4
02/01/2016580588.9565576.1
02/02/2016579591560578.4
02/03/2016568.4569.9551551.8
02/04/2016545.2573.2542.3557.8
02/05/2016541545.3528.3538.2
02/08/2016523542515538.2
02/09/2016505507488491.2
02/10/2016485487.9453.7456.4
02/12/2016435.6472431.9446.2
02/15/2016475491465.6484.8
02/16/2016484.7515.9483.6500.8
02/17/2016495.6511481489
02/18/2016508510.3494.5503
02/19/2016497497.9485.6486.2
02/22/2016476.2484.9469.9477.3
02/23/2016482.1487473.2474
02/24/2016463.2489.7462.1478.6
02/25/2016477.4491.6474.1487.4
02/26/2016498500.8488.3488.7
02/29/2016499.4503.6486.6486.6
03/01/2016482.5491.3480.4483
03/02/2016499512.2498.3510.9
03/03/2016524.8558523551.3
03/04/2016553.1566550.1559.9
03/07/2016559.3561.3552.4553.2
03/08/2016549.9557.2530.4538.8
03/09/2016525533521.2524.6
03/10/2016532.1536.8521535.6
03/11/2016531.8554.8528.4554.3
03/14/2016570579.8567578.4
03/15/2016572.1583.5564.5569.8
03/16/2016563568.4547.2549.3
03/17/2016554.6564.9548.9553.7
03/18/2016549.8561537.7547.7
03/22/2016552.5559.5547.3553
03/23/2016554.4557.8545.5546.4
03/24/2016539.9544.9526.8528.5
03/25/2016522.4539.7520.5535.7
03/28/2016540540.6530.2538.1
03/29/2016527535.7524.3532.9
03/30/2016530532510.6512.2
03/31/2016517.7534.2517.1521.5
04/01/2016520523507.8508.7
04/04/2016500517.4497509.1
04/05/2016499.1502.3486.3487
04/06/2016487496.7481.3484.6
04/07/2016485.1495.3476.3482.8
04/08/2016475498.7467.1490.1
04/11/2016483.5484468.3477.7
04/12/2016478.7509.6478.2505.7
04/13/2016523.6531.9514.2528
04/14/2016548548.5535.6543.2
04/15/2016534.2543.8530.7533.8
04/18/2016513.8516.8506.5510.8
04/19/2016530.8549.5529.3544.9
04/20/2016550.5558.8535.9538.8
04/21/2016554.5555534.7543.6
04/22/2016535588.2535579.3
04/25/2016586593566.4581.6
04/26/2016560.1567.6552.1560.9
04/27/2016555.4564.1548.7553
04/28/2016562570.7513.5520.1
05/02/2016495508.2490.2504.1
05/06/2016500.7501.9490492.7
05/09/2016497.5503.5492.9495.8
05/10/2016503509.7490.7508.8
05/11/2016519.4523.2504.4507
05/12/2016500.1511.6497.3510.1
05/13/2016513.9518.5497.8498.9
05/16/2016494503.8490.5497.5
05/17/2016505512499.3504.1
05/18/2016504.5533.7503.9525.5
05/19/2016545.5548527.6529.8
05/20/2016531535523.4533.1
05/23/2016528537.2521.5535.7
05/24/2016528.7531.8525.5527.1
05/25/2016539539.4532.7536.1
05/26/2016541.8548.2534.5535.1
05/27/2016538.5543.8534.5542.7
05/30/2016547.4547.8542.3546
05/31/2016547.5555543.7553.8
06/01/2016550555.7542.3544.7
06/02/2016538.7538.7526.2527.2
06/03/2016526.2533.9526.1531.2
06/06/2016513.6523.9512.1523.2
06/07/2016523.6534.1520.7533.2
06/08/2016539.8544.1531.3544.1
06/09/2016539.2539.8525.3526.2
06/10/2016526.1530.8519.6527.6
06/13/2016513.7515.8504.7504.7
06/14/2016497.8502489493.7
06/15/2016488500.9482.8492.1
06/16/2016489.2496.1481.7485.7
06/17/2016493.3495.7483488.8
06/20/2016496.8504.8491.6499.8
06/21/2016492508.1486.6506
06/22/2016503504.5493.5500.6
06/23/2016498.6515.9497514
06/24/2016521.4523.3459470
06/27/2016468469.1450.4455.9
06/28/2016449455435448.7
06/29/2016460.9463451.5458.5
06/30/2016468468.5455.9455.9
07/01/2016461.8463.9455.9459.9
07/04/2016457.3461453455.3
07/05/2016453453.6443.8450
07/06/2016439439.2428.1433.8
07/07/2016431443430.7434.2
07/08/2016435.8441425.8428.7
07/11/2016439.9449.3434.2446.5
07/12/2016460482.6457.5472.6
07/13/2016496.9507.1483.3497.6
07/14/2016497.4508.9488.6497.5
07/15/2016503529.9501.1518.8
07/19/2016535535.3514.1521.6
07/20/2016519521.8506510.9
07/21/2016520527.7511.4522.1
07/22/2016507516.7505.9514.9
07/25/2016514523507.1508.9
07/26/2016499503.6491.7495.4
07/27/2016495.4505.9487.3497.3
07/28/2016492.3493.5480.3484.6
07/29/2016485.8525.7482.4522
08/01/2016522548.6513.8544.6
08/02/2016534537.8512.3512.3
08/03/2016491.8502.8489.9492.3
08/04/2016497.1511.2492.3507.1
08/05/2016509.3512.9502.7504.2
08/08/2016517534.5514.5531.4
08/09/2016536.9541.8529536
08/10/2016530538.5527.2536.1
08/12/2016540540.4525.2529
08/15/2016529532.9524.3524.9
08/16/2016527.3531.8518518
08/17/2016518.8537.1518.3535.9
08/18/2016532.2542.4526.1526.7
08/19/2016531.4536.3529.1532.2
08/22/2016531.9534.4522.1528.6
08/23/2016527.9531.8522.3523.8
08/24/2016526.5533.6524.5524.9
08/25/2016524.9525.5518.5524.1
08/26/2016523523517.6518.7
08/29/2016531539.4527.9535.3
08/30/2016534.5542.5533541.4
08/31/2016551.1565.8551.1564.1
09/01/2016568581.5565.3574
09/02/2016579.1579.7568.2575.5
09/05/2016588.8592564.5567.1
09/06/2016572.5576.6563.4567.2
09/07/2016550.6556545.6551.3
09/08/2016549.6552539.6544
09/09/2016547.1551.4544.4546.2
09/12/2016537.6544.1528.6532.3
09/13/2016533.6534.4521524.1
09/14/2016513.7513.8505.6507.5
09/15/2016500502.1493.6497.7
09/16/2016502.7517.1500.1511.2
09/20/2016507.5521.3507.3515.4
09/21/2016521554.8508.2553.3
09/23/2016548549.5538.6544.8
09/26/2016541544.2532533.6
09/27/2016519528511526.2
09/28/2016519520.4507.3509.2
09/29/2016517.7521.2510.4516
09/30/2016500510.5500505.1
10/03/2016511.4514.2505.8507.2
10/04/2016509.5521.8509.5516.6
10/05/2016521.9522.9514.1522.9
10/06/2016529.5534.5527.2527.2
10/07/2016528.2529.5521.1526.6
10/11/2016529.7535.9521.3523
10/12/2016514.2516.5509.1510.4
10/13/2016511518.3507508.4
10/14/2016506.6510.6504.6509.7
10/17/2016511516.9510.3512.4
10/18/2016508.8512.5502.3512
10/19/2016514.6516.5510.5513.4
10/20/2016513.4524.2512.1523.5
10/21/2016526529.6521.5524.2
10/24/2016524.8525.5517.6520.3
10/25/2016524.4533.4524530.5
10/26/2016532533.6528532.9
10/27/2016531537.7530.2534.7
10/28/2016544547540.5543.9
10/31/2016541.8549.8539.1544.6
11/01/2016547.1549.8540.8547
11/02/2016536540.2531.4534.1
11/04/2016525529515.5519.4
11/07/2016529.3536.4527.7529.4
11/08/2016532.7537.3529.1533
11/09/2016538543.2492501.4
11/10/2016549563.5544.7557.5
11/11/2016589612.4587.6607.9
11/14/2016620625613617
11/15/2016635652.9630.3643
11/16/2016666687.3665.9682.8
11/17/2016662.8673.3655.4673.2
11/18/2016690691657.6662.2
11/21/2016664.5680.6654.3678.6
11/22/2016675682.3669.6680.7
11/24/2016694697675.7677
11/25/2016671.7679.3655.1661.7
11/28/2016651.7675650.6671.3
11/29/2016664.4676.8662.4673.9
11/30/2016677678665.1669.8
12/01/2016690694.8681.9687.1
12/02/2016699.1728.6695.7726.1
12/05/2016715719.8702.4708.7
12/06/2016722.7723712.3716.2
12/07/2016723735718.7734.4
12/08/2016740746.1736.2746.1
12/09/2016748766.2747.7762.8
12/12/2016770.5773.3735.5752.6
12/13/2016737.6752.6736.1747.7
12/14/2016750.8751.9741.5749
12/15/2016757767746.9755
12/16/2016769772.5762.2768.1
12/19/2016765767.4753.1759.6
12/20/2016751.4754741749
12/21/2016753761.3740749
12/22/2016742746.4726.3745.3
12/26/2016735.4738.9731736.2
12/27/2016735.1746732.2738.1
12/28/2016741.3741.4732.6734.5
12/29/2016726.7726.7715.6718.4
12/30/2016707.1720.8705.9720.2