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

2018 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 697.8878

CLOSE 697.2527

Low

LOW 514.7

High

HIGH 894.4

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	841.5	847.3	838.5	847.1
01/05/2018	857.9	870	857.9	866.8
01/09/2018	876	877.3	859.3	863.4
01/10/2018	871	880.8	870.2	876.8
01/11/2018	880	883	872.5	881.9
01/12/2018	880.3	881.8	872	873.1
01/15/2018	884	893	879.6	888.8
01/16/2018	893	894.4	885.7	889.3
01/17/2018	880	885.7	873.3	880.9
01/18/2018	890.9	892	873.1	873.3
01/19/2018	882.4	886.3	877.5	880.7
01/22/2018	884.9	886.8	875.4	878.9
01/23/2018	879	886.9	872.1	886.8
01/24/2018	880.9	882.5	863	868.1
01/25/2018	857.1	863	850	853.3
01/26/2018	855.9	857.2	840.8	840.9
01/29/2018	835.9	851.6	831.1	846
01/30/2018	852.4	853.5	835.3	839.1
01/31/2018	830.1	840.3	820.8	820.8
02/01/2018	834.9	860.7	832.2	857
02/02/2018	858.8	861	837.7	845.4
02/05/2018	822	826.4	813.5	820.9
02/06/2018	780	790.9	770.2	790.6
02/07/2018	815	816.8	791.6	792
02/08/2018	799.6	804.9	788.1	800.6
02/09/2018	774	784.4	772.2	778.8
02/13/2018	789.4	789.8	765	767.4
02/14/2018	771.4	774	759	759.1
02/15/2018	775	782.5	772.3	772.9
02/16/2018	777.6	783.8	773.9	776.5
02/19/2018	783.5	794.8	782.4	793.6
02/20/2018	787.7	789.9	775	784.6
02/21/2018	784.6	785	768.8	769.1
02/22/2018	762	766.6	756.5	764.6
02/23/2018	759	766.1	757.4	765.4
02/26/2018	773.3	776.6	766.6	769.6
02/27/2018	774.9	780.6	772	779.2
02/28/2018	773.4	775.3	762.3	762.3
03/01/2018	753.9	754.3	742.5	746.4
03/02/2018	730	737	727.8	736.3
03/05/2018	727	732.8	723	726.5
03/06/2018	741	744.5	728.3	730.2
03/07/2018	723	726.5	715.2	715.7
03/08/2018	725.1	728.5	716.8	719.9
03/09/2018	726	730.7	714.5	717.1
03/12/2018	728	733.4	726	732.2
03/13/2018	727.1	737.8	725.7	737.7
03/14/2018	728	732.8	727	731.3
03/15/2018	725.6	727.8	720.5	723.9
03/16/2018	724.5	725.1	716.4	717
03/19/2018	712.8	713.6	703.6	706.3
03/20/2018	703	713	702.2	710.1
03/22/2018	700	712.2	698.9	711.1
03/23/2018	691	694.5	683.4	685.6
03/26/2018	675.6	688.1	674.6	687.9
03/27/2018	699.9	710.3	697.1	710.3
03/28/2018	692	702.9	684.7	702.4
03/29/2018	706.2	707.9	690.6	696.3
03/30/2018	700	705.4	694.4	697
04/02/2018	698.8	704.2	691.3	691.4
04/03/2018	686.9	696.2	683.2	694.4
04/04/2018	691	691.9	680.5	686.6
04/05/2018	691.6	706.2	688.1	699.7
04/06/2018	696	700.6	691.8	692.8
04/09/2018	692.1	703.6	691.1	702
04/10/2018	696	708.3	693.5	704.4
04/11/2018	709	713.3	704.7	707.2
04/12/2018	707	708.1	697.3	698.1
04/13/2018	706	720.7	705.1	715.4
04/16/2018	714.3	718.5	707.2	712.5
04/17/2018	709	711	703.1	705.2
04/18/2018	700.1	706.2	698.1	705.5
04/19/2018	708.7	730	707.8	714.4
04/20/2018	719	725	714.2	716.3
04/23/2018	725	734.6	724.2	730.4
04/24/2018	745	750.9	738.6	748.5
04/25/2018	742.7	750.5	740	750.3
04/26/2018	755.2	755.7	741.2	745.7
04/27/2018	740	745.2	730.8	733.2
05/01/2018	728	728.1	710.5	711.6
05/02/2018	712	714.8	707	710.2
05/07/2018	712.6	713	703.7	709
05/08/2018	710.8	720.6	709	715
05/09/2018	714	718.9	708.3	716.8
05/10/2018	723.9	725.4	716.8	719
05/11/2018	720	723.6	715.7	723
05/14/2018	720.5	727	719.3	724.7
05/15/2018	735	741.3	731	737.1
05/16/2018	716.7	721.2	698	719.7
05/17/2018	727	745	723.6	728.5
05/18/2018	728.5	730.9	721.2	723.5
05/21/2018	721.3	726.4	720	720.3
05/22/2018	719	719	711	718.6
05/23/2018	712.5	718.5	710	713
05/24/2018	701.8	702.9	697	699.3
05/25/2018	694.5	697.4	690.1	692.4
05/28/2018	690	693.8	686.7	693
05/29/2018	688	688.6	682.5	684.3
05/30/2018	664	666.2	658.6	661
05/31/2018	663	664.2	655.7	655.8
06/01/2018	656.6	674.3	654.4	666.2
06/04/2018	675	685.3	670.5	682.5
06/05/2018	685	685.3	675.4	680.1
06/06/2018	675.1	679.7	671.1	672.9
06/07/2018	684.5	689.9	680.4	682.3
06/08/2018	676.4	682.9	675.7	676.5
06/11/2018	674.2	682.6	672.1	676.7
06/12/2018	682.5	684	675	675.3
06/13/2018	675	679.5	673.5	676.5
06/14/2018	670	680.4	663.1	670
06/15/2018	670	671.2	656	658.7
06/18/2018	652.7	658.8	649.3	653.2
06/19/2018	649.6	653	640	640.3
06/20/2018	638.4	640.6	625.2	637.1
06/21/2018	633	633.4	622.5	623.1
06/22/2018	614	626	607.6	625.3
06/25/2018	627.9	633	623.7	625
06/26/2018	621.6	636	618.7	631
06/27/2018	630.3	633.7	622.2	631
06/28/2018	633.1	635.9	629.2	630.2
06/29/2018	633.1	633.1	625.1	631.1
07/02/2018	626.1	631.2	620.6	621.6
07/03/2018	619.8	622.9	615	621
07/04/2018	616.2	625.4	616	621.3
07/05/2018	616.9	618	610.4	615.6
07/06/2018	618.8	625.5	617.6	618.6
07/09/2018	620.6	631.5	619.7	628.7
07/10/2018	643.9	649.3	636.5	636.5
07/11/2018	626.5	633.8	622.5	632.9
07/12/2018	639	641.5	632.4	634
07/13/2018	640	642.8	635.5	638.3
07/17/2018	645	660.7	642.2	656.4
07/18/2018	659	659.8	651.3	653.7
07/19/2018	659.9	664.6	655.6	663.1
07/20/2018	658.7	667.2	658	662.6
07/23/2018	689	697.2	682.8	686.7
07/24/2018	695.1	697	687	690.5
07/25/2018	686.2	693.4	685.5	687.6
07/26/2018	693	695.7	687.6	689.8
07/27/2018	688	699.2	688	692
07/30/2018	693.9	706.4	692.3	703.2
07/31/2018	706.4	718.5	683.6	689.4
08/01/2018	694.4	709.8	684	706
08/02/2018	708.9	714.2	700	702.5
08/03/2018	707	707	693.1	693.1
08/06/2018	685	689.5	674.5	677.2
08/07/2018	677	680.8	667.4	673.1
08/08/2018	677	686.2	675.2	680
08/09/2018	675	679.4	671.9	676.7
08/10/2018	673.6	676.5	668.8	669.5
08/13/2018	654	655.2	646.6	650.9
08/14/2018	651.1	656.5	647	653.7
08/15/2018	660	660.7	644.2	650.3
08/16/2018	641.6	665	641	658.5
08/17/2018	665	673.6	662.2	671
08/20/2018	665.6	674.8	665.3	673.2
08/21/2018	668	674.2	666.4	668.1
08/22/2018	666.9	671.2	663.1	670.3
08/23/2018	669.5	672	665.5	668.1
08/24/2018	670.4	672.2	667.2	668.6
08/27/2018	670	673.9	668.1	671.8
08/28/2018	677	684.9	672.9	674.2
08/29/2018	679.1	687.5	679.1	685.7
08/30/2018	690	690.8	678.2	683.3
08/31/2018	673.3	675	670.3	670.8
09/03/2018	668	674.1	665.7	668
09/04/2018	673.9	674.6	668.1	670.7
09/05/2018	669.5	670.6	663.6	667.2
09/06/2018	667.4	672.9	665.6	670.3
09/07/2018	667.5	669.7	663.1	668.2
09/10/2018	666	676.6	664.3	672.4
09/11/2018	672.4	676.8	670.7	674.8
09/12/2018	673.5	674.2	664.5	666
09/13/2018	666.1	680	665.2	674
09/14/2018	677	684.4	676.5	680.6
09/18/2018	678	697	677.9	692.4
09/19/2018	699.4	707.4	699	702.7
09/20/2018	713	724	713	714.1
09/21/2018	724.5	725.9	717.1	722.1
09/25/2018	723.1	728.5	720.1	727.7
09/26/2018	723.7	726.6	712	716.3
09/27/2018	710.5	711.9	702.8	705.2
09/28/2018	715	722.3	709	709.1
10/01/2018	705.1	713.5	705.1	713.5
10/02/2018	717	723.7	711.6	714
10/03/2018	710.7	714	701.9	701.9
10/04/2018	724	727.5	719	723.9
10/05/2018	731	735.9	727	732.7
10/09/2018	735.6	740.9	716.6	724.3
10/10/2018	727.2	731.9	724.7	727.6
10/11/2018	697	707.5	692.2	694.1
10/12/2018	687	688	677.4	685.6
10/15/2018	679	679.8	667	672
10/16/2018	672	680.4	672	679.1
10/17/2018	690	695.7	685.2	689.8
10/18/2018	695	699	690.1	692.2
10/19/2018	682.9	688.6	681.5	686.6
10/22/2018	682	692.5	681.9	688.2
10/23/2018	680.4	684.1	670.7	671.7
10/24/2018	678.9	679	657	664.1
10/25/2018	644.9	652.5	640.1	650.2
10/26/2018	660	661.3	644.1	653.1
10/29/2018	658.5	661	645.6	649.2
10/30/2018	652.9	666.3	651.8	663.8
10/31/2018	664	685	663.2	684.8
11/01/2018	683.9	684.5	673.5	680.8
11/02/2018	680.8	681.8	668.6	679.7
11/05/2018	675.1	679.1	673.4	673.7
11/06/2018	675	682.4	674.5	677.4
11/07/2018	679	691.6	668.7	673.5
11/08/2018	685	694.9	682	684.8
11/09/2018	682	691.1	681.5	685.4
11/12/2018	680.4	682.3	675.1	680
11/13/2018	667	668.6	658	666.5
11/14/2018	673.7	680.8	670.7	676.3
11/15/2018	668.2	668.4	648.6	654.9
11/16/2018	657	658.4	649.4	651.8
11/19/2018	650	653.8	630	639.4
11/20/2018	632.1	649	628.6	638.7
11/21/2018	628.7	638.5	625.5	635.8
11/22/2018	620	629.2	614.4	626.7
11/26/2018	614	622.3	608.3	620.2
11/27/2018	627.7	634.3	625.3	631.3
11/28/2018	630	634.3	621	624.4
11/29/2018	629.9	635	627	628.2
11/30/2018	626.2	627.7	620.2	624.5
12/03/2018	630.2	637.4	626.7	630
12/04/2018	623	626.1	614	616.3
12/05/2018	600.9	612.3	598	610.9
12/06/2018	605	610.1	601.1	604.5
12/07/2018	604.5	605	596.5	602.2
12/10/2018	591	599.1	590.1	596.5
12/11/2018	591.3	593.3	580	584.6
12/12/2018	584.6	592.5	583.7	587.2
12/13/2018	590	597.6	587	591.4
12/14/2018	585.2	588.2	579.4	583.1
12/17/2018	583.6	591.1	582.1	583.9
12/18/2018	580	580.4	573.8	575.4
12/19/2018	570	572.9	565.8	568.3
12/20/2018	563.3	566.8	551.9	554.4
12/21/2018	546.4	549	537	542.1
12/25/2018	519	523.2	516.7	520.1
12/26/2018	523.7	528.8	514.7	520.2
12/27/2018	547	548.9	535.7	538
12/28/2018	529.6	541.7	528.4	537.9

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High