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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 730.302
CLOSE 730.0332
Low
LOW 642.2
High
HIGH 847.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 740 | 751.5 | 736 | 745.2 |
| 01/05/2017 | 750.8 | 752.8 | 743.6 | 748.3 |
| 01/06/2017 | 738.4 | 739.7 | 735.3 | 738 |
| 01/10/2017 | 733.7 | 736.5 | 726.7 | 726.7 |
| 01/11/2017 | 731.7 | 738.5 | 729.8 | 737.7 |
| 01/12/2017 | 730 | 735.4 | 725.7 | 730.4 |
| 01/13/2017 | 726.8 | 731.3 | 725.3 | 729.5 |
| 01/16/2017 | 733.5 | 737.5 | 726 | 726 |
| 01/17/2017 | 716 | 721.1 | 710 | 714.8 |
| 01/18/2017 | 701 | 714.1 | 696 | 711.5 |
| 01/19/2017 | 723.1 | 731.5 | 719.7 | 726.3 |
| 01/20/2017 | 728.8 | 734.8 | 724.2 | 731.1 |
| 01/23/2017 | 722 | 731 | 720.5 | 725.8 |
| 01/24/2017 | 716 | 717.9 | 704 | 706.5 |
| 01/25/2017 | 718 | 719.3 | 707.9 | 711.2 |
| 01/26/2017 | 726.2 | 742.5 | 725.9 | 742 |
| 01/27/2017 | 752.9 | 758.2 | 745.3 | 752.9 |
| 01/30/2017 | 741.6 | 747.5 | 740.5 | 747.2 |
| 01/31/2017 | 730.1 | 736.9 | 728 | 730.9 |
| 02/01/2017 | 716.9 | 728 | 713.3 | 727.4 |
| 02/02/2017 | 730.2 | 734.3 | 719.1 | 721.7 |
| 02/03/2017 | 728.5 | 746 | 724.3 | 730 |
| 02/06/2017 | 768 | 768.1 | 753.5 | 754.7 |
| 02/07/2017 | 746.9 | 757.8 | 741.1 | 751.2 |
| 02/08/2017 | 752 | 756 | 746.7 | 754 |
| 02/09/2017 | 743.5 | 747.7 | 740 | 740 |
| 02/10/2017 | 756 | 766.2 | 755 | 764.1 |
| 02/13/2017 | 777.5 | 777.9 | 764.4 | 764.7 |
| 02/14/2017 | 771.2 | 771.4 | 753.8 | 755.6 |
| 02/15/2017 | 769 | 778.8 | 766 | 768.5 |
| 02/16/2017 | 770 | 778.8 | 765.5 | 770.7 |
| 02/17/2017 | 765 | 769.6 | 758.4 | 763.8 |
| 02/20/2017 | 756 | 769.5 | 756 | 767.8 |
| 02/21/2017 | 770 | 775.4 | 767.1 | 774 |
| 02/22/2017 | 778 | 778 | 771.4 | 771.9 |
| 02/23/2017 | 771 | 771.4 | 759.2 | 764.2 |
| 02/24/2017 | 759 | 764.5 | 756.2 | 758.4 |
| 02/27/2017 | 749.9 | 751 | 735.8 | 738.9 |
| 02/28/2017 | 742.9 | 747 | 738.4 | 738.4 |
| 03/01/2017 | 746.9 | 749 | 735.6 | 748.2 |
| 03/02/2017 | 770 | 776 | 763 | 763 |
| 03/03/2017 | 758.7 | 761.9 | 754.3 | 758.5 |
| 03/06/2017 | 754.8 | 761.8 | 751.1 | 759 |
| 03/07/2017 | 756 | 757.4 | 753.5 | 755.2 |
| 03/08/2017 | 754.8 | 756.2 | 751.3 | 754.2 |
| 03/09/2017 | 758 | 759.2 | 755.2 | 756.9 |
| 03/10/2017 | 769.9 | 770 | 760.2 | 769.6 |
| 03/13/2017 | 768.5 | 771.5 | 766.3 | 767.9 |
| 03/14/2017 | 768.5 | 769.6 | 766 | 767.7 |
| 03/15/2017 | 765 | 778 | 764 | 774.1 |
| 03/16/2017 | 765 | 770.8 | 762.8 | 765 |
| 03/17/2017 | 762 | 765.4 | 758.8 | 759 |
| 03/21/2017 | 750.1 | 752.2 | 743.8 | 745.7 |
| 03/22/2017 | 715.7 | 719.6 | 712.5 | 713.7 |
| 03/23/2017 | 710 | 715.6 | 705.6 | 708.3 |
| 03/24/2017 | 710.5 | 722.8 | 709.6 | 717.1 |
| 03/27/2017 | 705.4 | 708.2 | 700.8 | 704.6 |
| 03/28/2017 | 711.5 | 715.6 | 709.4 | 713.9 |
| 03/29/2017 | 719.9 | 719.9 | 708.7 | 712.3 |
| 03/30/2017 | 706.3 | 712.8 | 703.4 | 706.8 |
| 03/31/2017 | 713.9 | 717.9 | 699.7 | 699.7 |
| 04/03/2017 | 699.3 | 699.4 | 687.3 | 694.3 |
| 04/04/2017 | 680.6 | 684.7 | 678.1 | 683.3 |
| 04/05/2017 | 687.7 | 688.5 | 671.1 | 676.8 |
| 04/06/2017 | 665.2 | 671.4 | 661.7 | 665.4 |
| 04/07/2017 | 668.9 | 678 | 663.3 | 667.7 |
| 04/10/2017 | 673.5 | 682.5 | 671 | 679 |
| 04/11/2017 | 673.2 | 674.8 | 667.7 | 673.8 |
| 04/12/2017 | 660 | 664 | 656.2 | 663.7 |
| 04/13/2017 | 651.5 | 656.6 | 648.8 | 654.7 |
| 04/14/2017 | 646 | 655.6 | 643 | 652.2 |
| 04/17/2017 | 649.5 | 652.6 | 642.2 | 650.2 |
| 04/18/2017 | 663.8 | 665 | 654.6 | 655.9 |
| 04/19/2017 | 648.1 | 662.6 | 644.1 | 655.4 |
| 04/20/2017 | 660 | 674.5 | 658.8 | 666.6 |
| 04/21/2017 | 680 | 682.8 | 674.5 | 678.4 |
| 04/24/2017 | 689 | 695.2 | 687.7 | 688 |
| 04/25/2017 | 689.2 | 704.1 | 688 | 703.1 |
| 04/26/2017 | 716 | 720 | 711.3 | 720 |
| 04/27/2017 | 716.7 | 723 | 712.5 | 721.7 |
| 04/28/2017 | 717 | 719 | 706 | 709.2 |
| 05/01/2017 | 705.1 | 711.7 | 702.4 | 711.7 |
| 05/02/2017 | 712.3 | 718.7 | 712.2 | 715.9 |
| 05/08/2017 | 729 | 734.3 | 726.1 | 734.3 |
| 05/09/2017 | 733 | 733.5 | 725.5 | 728.4 |
| 05/10/2017 | 730.1 | 731.7 | 726.4 | 727.7 |
| 05/11/2017 | 730.3 | 739.6 | 727 | 739.4 |
| 05/12/2017 | 733.2 | 734.8 | 726.8 | 730 |
| 05/15/2017 | 720 | 723.1 | 714.1 | 721.5 |
| 05/16/2017 | 731.1 | 733.2 | 715.5 | 719.7 |
| 05/17/2017 | 711.8 | 716.3 | 704.6 | 709.5 |
| 05/18/2017 | 683.7 | 684.8 | 680 | 680.8 |
| 05/19/2017 | 683.6 | 693.1 | 681.6 | 689.9 |
| 05/22/2017 | 695 | 697.8 | 693.1 | 695.6 |
| 05/23/2017 | 690.5 | 694.3 | 687.4 | 691.3 |
| 05/24/2017 | 702.6 | 705 | 698.2 | 701 |
| 05/25/2017 | 701.4 | 704.8 | 697.6 | 701.5 |
| 05/26/2017 | 701.2 | 702.5 | 695.2 | 695.2 |
| 05/29/2017 | 695.2 | 701.2 | 693.7 | 697.9 |
| 05/30/2017 | 698 | 698.8 | 693.4 | 696.5 |
| 05/31/2017 | 690 | 691.4 | 687.4 | 690.9 |
| 06/01/2017 | 685.1 | 695.4 | 684.2 | 691.3 |
| 06/02/2017 | 700 | 722 | 698.7 | 721.6 |
| 06/05/2017 | 713.6 | 718.5 | 710.6 | 711.5 |
| 06/06/2017 | 712.2 | 720.7 | 709.1 | 710.7 |
| 06/07/2017 | 709 | 715.5 | 706.1 | 714.5 |
| 06/08/2017 | 721.6 | 735.8 | 719.8 | 723 |
| 06/09/2017 | 731.9 | 738 | 728.1 | 734.7 |
| 06/12/2017 | 742 | 748.3 | 732 | 733.3 |
| 06/13/2017 | 732.5 | 737.2 | 729.4 | 734 |
| 06/14/2017 | 740.9 | 741.9 | 729.3 | 729.3 |
| 06/15/2017 | 720.5 | 727.9 | 715 | 715 |
| 06/16/2017 | 721 | 730 | 720 | 722.6 |
| 06/19/2017 | 719.9 | 727.6 | 718.3 | 725.2 |
| 06/20/2017 | 734 | 739.9 | 729.6 | 729.6 |
| 06/21/2017 | 726.5 | 728 | 718.4 | 719.8 |
| 06/22/2017 | 721.2 | 727 | 720.1 | 723.2 |
| 06/23/2017 | 724 | 725.9 | 719.1 | 723.9 |
| 06/26/2017 | 723.2 | 729.7 | 720.3 | 726.9 |
| 06/27/2017 | 730.5 | 734.8 | 728 | 728.3 |
| 06/28/2017 | 738 | 749 | 737 | 747.2 |
| 06/29/2017 | 777.2 | 777.7 | 754 | 755.2 |
| 06/30/2017 | 755 | 761 | 750.6 | 754.8 |
| 07/03/2017 | 754.8 | 758.8 | 749 | 757.1 |
| 07/04/2017 | 770 | 770.7 | 757.1 | 759.3 |
| 07/05/2017 | 758.1 | 766.5 | 757.2 | 766.2 |
| 07/06/2017 | 767.1 | 767.1 | 758.7 | 761.2 |
| 07/07/2017 | 756.1 | 760.8 | 752.1 | 754 |
| 07/10/2017 | 757.8 | 758.5 | 745.7 | 749.3 |
| 07/11/2017 | 749 | 752.4 | 745.4 | 751.4 |
| 07/12/2017 | 744.8 | 745.8 | 738.3 | 738.4 |
| 07/13/2017 | 739.9 | 740.2 | 726.4 | 727.1 |
| 07/14/2017 | 731.9 | 736.3 | 729 | 731.8 |
| 07/18/2017 | 718.3 | 722.1 | 713.7 | 721.6 |
| 07/19/2017 | 713.5 | 721 | 712.3 | 718 |
| 07/20/2017 | 719.5 | 720.7 | 715 | 718.7 |
| 07/21/2017 | 714.8 | 715.7 | 711 | 713.6 |
| 07/24/2017 | 703.6 | 707.8 | 699.7 | 705.4 |
| 07/25/2017 | 705.8 | 712.3 | 704.1 | 704.7 |
| 07/26/2017 | 715.7 | 717.8 | 709.3 | 711.6 |
| 07/27/2017 | 706 | 712.1 | 704.7 | 708.1 |
| 07/28/2017 | 703 | 705.4 | 701.1 | 702.4 |
| 07/31/2017 | 700.8 | 705.7 | 699.3 | 700 |
| 08/01/2017 | 704 | 716.3 | 702.4 | 715.4 |
| 08/02/2017 | 722 | 726.6 | 716.4 | 716.8 |
| 08/03/2017 | 715.5 | 717.7 | 708.9 | 712.8 |
| 08/04/2017 | 708.2 | 710.9 | 707.3 | 709.2 |
| 08/07/2017 | 718 | 720 | 713.3 | 713.4 |
| 08/08/2017 | 713.4 | 714.2 | 708 | 710.6 |
| 08/09/2017 | 706.5 | 709.4 | 700.2 | 703 |
| 08/10/2017 | 700 | 700.6 | 693 | 696.7 |
| 08/14/2017 | 682 | 689.2 | 680.4 | 688.5 |
| 08/15/2017 | 698.8 | 706.8 | 697.1 | 700.1 |
| 08/16/2017 | 699.9 | 702.3 | 699 | 699.7 |
| 08/17/2017 | 698.5 | 698.7 | 692.7 | 693.1 |
| 08/18/2017 | 682.1 | 682.3 | 677 | 679.4 |
| 08/21/2017 | 678.2 | 679.4 | 668.2 | 670.6 |
| 08/22/2017 | 667.1 | 671.9 | 666 | 668.1 |
| 08/23/2017 | 676.2 | 676.7 | 660 | 665.3 |
| 08/24/2017 | 662 | 668.3 | 660 | 660 |
| 08/25/2017 | 661 | 667.7 | 659 | 664.3 |
| 08/28/2017 | 664.3 | 665.5 | 657 | 657.6 |
| 08/29/2017 | 649.7 | 657.4 | 645.2 | 656.3 |
| 08/30/2017 | 660 | 662.9 | 655.7 | 660.5 |
| 08/31/2017 | 667.1 | 680.8 | 666.2 | 674.1 |
| 09/01/2017 | 678.9 | 679.6 | 670.7 | 675.6 |
| 09/04/2017 | 671 | 674.3 | 666.4 | 667.7 |
| 09/05/2017 | 668.4 | 671.6 | 663.8 | 667.1 |
| 09/06/2017 | 656.2 | 659 | 652.6 | 657.9 |
| 09/07/2017 | 662.7 | 663.5 | 656.6 | 656.9 |
| 09/08/2017 | 654.8 | 658 | 652.3 | 653.6 |
| 09/11/2017 | 661.1 | 667.8 | 660.1 | 661.2 |
| 09/12/2017 | 675 | 676.2 | 671.8 | 672.5 |
| 09/13/2017 | 680.7 | 685.4 | 680.7 | 682.6 |
| 09/14/2017 | 684.1 | 686.9 | 675.2 | 676.2 |
| 09/15/2017 | 670 | 684.8 | 670 | 681.6 |
| 09/19/2017 | 701.6 | 709.5 | 696.3 | 708.9 |
| 09/20/2017 | 704.3 | 711.9 | 704.3 | 707.3 |
| 09/21/2017 | 723.5 | 726.4 | 717.8 | 719.4 |
| 09/22/2017 | 724 | 727.3 | 718.7 | 723.7 |
| 09/25/2017 | 727 | 727.7 | 717.5 | 719 |
| 09/26/2017 | 715 | 721.8 | 714.3 | 719.7 |
| 09/27/2017 | 715.3 | 720.9 | 714.3 | 720.6 |
| 09/28/2017 | 735 | 735.8 | 726 | 728.9 |
| 09/29/2017 | 725.1 | 731 | 721.6 | 730.7 |
| 10/02/2017 | 726.6 | 728.3 | 721.8 | 724.5 |
| 10/03/2017 | 728.6 | 731.2 | 725.4 | 727.6 |
| 10/04/2017 | 729.7 | 729.7 | 718.9 | 720.9 |
| 10/05/2017 | 723 | 723 | 715.6 | 716.5 |
| 10/06/2017 | 722.8 | 735.5 | 722 | 734.8 |
| 10/10/2017 | 730 | 730 | 721.4 | 727.3 |
| 10/11/2017 | 727.2 | 730.7 | 725.6 | 728.4 |
| 10/12/2017 | 730.4 | 730.6 | 720.6 | 720.9 |
| 10/13/2017 | 719.8 | 723.3 | 711.2 | 721.8 |
| 10/16/2017 | 720 | 735.6 | 718.6 | 732.7 |
| 10/17/2017 | 738 | 744.7 | 727.6 | 729.7 |
| 10/18/2017 | 731 | 731.3 | 723 | 725.9 |
| 10/19/2017 | 735 | 739.1 | 732 | 733.8 |
| 10/20/2017 | 731 | 732.1 | 725.9 | 727.8 |
| 10/23/2017 | 740 | 742.7 | 736.7 | 739.5 |
| 10/24/2017 | 739.2 | 751.4 | 738.7 | 751.3 |
| 10/25/2017 | 760 | 776.7 | 759.8 | 764.8 |
| 10/26/2017 | 763.8 | 772.7 | 763.2 | 769.7 |
| 10/27/2017 | 780 | 794.8 | 779 | 790.9 |
| 10/30/2017 | 788.8 | 789.2 | 774 | 782.6 |
| 10/31/2017 | 770.1 | 770.8 | 762.3 | 762.5 |
| 11/01/2017 | 770 | 775 | 765.9 | 768.1 |
| 11/02/2017 | 775 | 778 | 767.8 | 773.8 |
| 11/06/2017 | 777.4 | 777.5 | 752.4 | 761.5 |
| 11/07/2017 | 755.8 | 769.5 | 752 | 767.5 |
| 11/08/2017 | 757.5 | 763.7 | 756.4 | 760.4 |
| 11/09/2017 | 763 | 773.1 | 750.8 | 757 |
| 11/10/2017 | 749.5 | 753.2 | 745.5 | 746.6 |
| 11/13/2017 | 747.9 | 748.1 | 738.5 | 742.2 |
| 11/14/2017 | 746 | 746.8 | 740.1 | 741.9 |
| 11/15/2017 | 745 | 746 | 732.6 | 736.2 |
| 11/16/2017 | 736.2 | 746.3 | 734 | 738.7 |
| 11/17/2017 | 744.2 | 750.4 | 740.4 | 743.1 |
| 11/20/2017 | 737 | 739.8 | 730.6 | 735.2 |
| 11/21/2017 | 738 | 747.3 | 737.6 | 743.9 |
| 11/22/2017 | 749.1 | 762.7 | 748.5 | 759.9 |
| 11/24/2017 | 755.3 | 764 | 753.5 | 762.4 |
| 11/27/2017 | 765.3 | 767.5 | 762.2 | 762.8 |
| 11/28/2017 | 763.1 | 769.3 | 762.1 | 763.4 |
| 11/29/2017 | 776.2 | 785.5 | 775.7 | 784.5 |
| 11/30/2017 | 796 | 806.3 | 791.4 | 792.1 |
| 12/01/2017 | 807.1 | 810.7 | 791.5 | 798.2 |
| 12/04/2017 | 808 | 809.4 | 799.4 | 800.9 |
| 12/05/2017 | 800.8 | 805.5 | 796.8 | 802.6 |
| 12/06/2017 | 797 | 798 | 780.6 | 785.5 |
| 12/07/2017 | 790 | 790.7 | 777 | 779.4 |
| 12/08/2017 | 764.4 | 784.2 | 764.4 | 783.4 |
| 12/11/2017 | 785.7 | 795 | 785.3 | 794.9 |
| 12/12/2017 | 796.2 | 812.9 | 796 | 812.8 |
| 12/13/2017 | 825 | 830.7 | 817.7 | 830 |
| 12/14/2017 | 808.2 | 816.9 | 805.9 | 809.6 |
| 12/15/2017 | 804.8 | 804.9 | 792 | 798.5 |
| 12/18/2017 | 812 | 826.3 | 811 | 821.6 |
| 12/19/2017 | 823 | 827.3 | 816.8 | 817.7 |
| 12/20/2017 | 826.6 | 837.7 | 823.6 | 835 |
| 12/21/2017 | 835 | 837.4 | 826.7 | 829.9 |
| 12/22/2017 | 830.9 | 847.3 | 830.8 | 845.9 |
| 12/25/2017 | 843.1 | 844.8 | 836.1 | 839.8 |
| 12/26/2017 | 838 | 843.9 | 835.4 | 836 |
| 12/27/2017 | 840 | 840.7 | 832.5 | 835.5 |
| 12/28/2017 | 831.1 | 831.9 | 816 | 816.9 |
| 12/29/2017 | 820.9 | 831.1 | 820.9 | 826.4 |