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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 549.5261
CLOSE 549.7519
Low
LOW 490.5
High
HIGH 603
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 527.9 | 538.7 | 526.4 | 537.7 |
| 01/07/2019 | 552.5 | 557.7 | 545.1 | 550.1 |
| 01/08/2019 | 556.3 | 563.8 | 555.1 | 557.3 |
| 01/09/2019 | 565 | 565.9 | 555.9 | 560 |
| 01/10/2019 | 554.5 | 564.7 | 554.3 | 561.8 |
| 01/11/2019 | 569.6 | 570.2 | 559.7 | 564.6 |
| 01/15/2019 | 569.7 | 574.1 | 565.6 | 571.3 |
| 01/16/2019 | 567.6 | 568 | 559.5 | 565.9 |
| 01/17/2019 | 575.9 | 577.4 | 568.5 | 570.5 |
| 01/18/2019 | 576.5 | 577.1 | 571 | 572.9 |
| 01/21/2019 | 579 | 586.3 | 577.5 | 581.4 |
| 01/22/2019 | 581 | 583.1 | 573.2 | 577.1 |
| 01/23/2019 | 577 | 580.8 | 575 | 575.3 |
| 01/24/2019 | 578 | 582.5 | 576.9 | 581.2 |
| 01/25/2019 | 580 | 585.4 | 579.9 | 583.9 |
| 01/28/2019 | 583.4 | 585 | 578.9 | 581.1 |
| 01/29/2019 | 581 | 583.2 | 577.6 | 581.4 |
| 01/30/2019 | 582.6 | 583.9 | 577.2 | 580.2 |
| 01/31/2019 | 585.8 | 586.6 | 581.4 | 583.6 |
| 02/01/2019 | 579 | 579.8 | 570.3 | 571.9 |
| 02/04/2019 | 574.2 | 581.1 | 573.9 | 578.8 |
| 02/05/2019 | 579.6 | 585.5 | 577 | 580.4 |
| 02/06/2019 | 581.6 | 584.5 | 580.1 | 581 |
| 02/07/2019 | 578.8 | 582.1 | 575.9 | 578.1 |
| 02/08/2019 | 574.6 | 575.4 | 567.9 | 571 |
| 02/12/2019 | 572 | 582.3 | 570.8 | 580.9 |
| 02/13/2019 | 587 | 590.5 | 581.8 | 582.8 |
| 02/14/2019 | 580 | 582.5 | 575.4 | 580.1 |
| 02/15/2019 | 572.1 | 574.2 | 566.8 | 571.8 |
| 02/18/2019 | 583.4 | 592.1 | 581.7 | 585.1 |
| 02/19/2019 | 581.1 | 586.8 | 579.4 | 585.8 |
| 02/20/2019 | 590.1 | 592.7 | 584.9 | 587 |
| 02/21/2019 | 588 | 593.4 | 585.6 | 587.4 |
| 02/22/2019 | 580 | 582.9 | 577.5 | 580.4 |
| 02/25/2019 | 586.8 | 587.4 | 581.6 | 582.5 |
| 02/26/2019 | 581.8 | 583.2 | 576.5 | 580.9 |
| 02/27/2019 | 580 | 581.7 | 577.5 | 579.1 |
| 02/28/2019 | 579.5 | 579.8 | 574.3 | 576.7 |
| 03/01/2019 | 580.3 | 582.1 | 574.7 | 578.4 |
| 03/04/2019 | 582.6 | 583 | 578.9 | 581 |
| 03/05/2019 | 579.8 | 584.5 | 579.3 | 584 |
| 03/06/2019 | 582.8 | 583.2 | 578.4 | 581.8 |
| 03/07/2019 | 575.9 | 576.7 | 569.2 | 572.4 |
| 03/08/2019 | 562.4 | 566.5 | 557.4 | 559.5 |
| 03/11/2019 | 556.4 | 563.8 | 555.7 | 561 |
| 03/12/2019 | 564 | 572.2 | 563.7 | 569 |
| 03/13/2019 | 564.4 | 568 | 560.6 | 564.2 |
| 03/14/2019 | 568.5 | 573.3 | 564.8 | 564.8 |
| 03/15/2019 | 568.6 | 574 | 568.3 | 572 |
| 03/18/2019 | 572.1 | 573.3 | 567.4 | 571.1 |
| 03/19/2019 | 573.9 | 575.8 | 570.3 | 574.8 |
| 03/20/2019 | 572.3 | 574.9 | 571.4 | 573.3 |
| 03/22/2019 | 568.4 | 570.8 | 565.6 | 570.2 |
| 03/25/2019 | 556.1 | 557 | 550.8 | 553.4 |
| 03/26/2019 | 555.4 | 561.9 | 552.8 | 561.6 |
| 03/27/2019 | 550.9 | 554.2 | 549.6 | 553.6 |
| 03/28/2019 | 550 | 551.2 | 545.8 | 550.5 |
| 03/29/2019 | 555.7 | 556 | 549.2 | 550 |
| 04/01/2019 | 556.6 | 566.1 | 555.5 | 558.8 |
| 04/02/2019 | 569.1 | 572.2 | 567.8 | 568.2 |
| 04/03/2019 | 571 | 571.6 | 566 | 570 |
| 04/04/2019 | 567 | 571 | 566.1 | 567.6 |
| 04/05/2019 | 567 | 572.8 | 567 | 571.8 |
| 04/08/2019 | 570.5 | 570.9 | 562.4 | 566.8 |
| 04/09/2019 | 565.1 | 566.4 | 560.7 | 566.4 |
| 04/10/2019 | 558.7 | 561 | 555.8 | 560.6 |
| 04/11/2019 | 553 | 554.9 | 547.3 | 552.8 |
| 04/12/2019 | 557.9 | 559.4 | 554.4 | 555.3 |
| 04/15/2019 | 567.1 | 570.1 | 562.9 | 563.5 |
| 04/16/2019 | 559 | 565.2 | 558.8 | 563.4 |
| 04/17/2019 | 567.1 | 575.5 | 566.7 | 573.1 |
| 04/18/2019 | 574.1 | 581.8 | 569.3 | 569.9 |
| 04/19/2019 | 568.3 | 568.7 | 563.1 | 565.6 |
| 04/22/2019 | 560 | 562 | 556.8 | 560.6 |
| 04/23/2019 | 561.1 | 562.1 | 558.5 | 559.8 |
| 04/24/2019 | 558.2 | 558.5 | 548 | 551.5 |
| 04/25/2019 | 550.4 | 552.2 | 543.4 | 549.4 |
| 04/26/2019 | 544.6 | 550.6 | 542.6 | 549.9 |
| 05/07/2019 | 548.1 | 548.5 | 537.8 | 541.8 |
| 05/08/2019 | 533.6 | 536.3 | 531.2 | 536.3 |
| 05/09/2019 | 529.8 | 530.5 | 524.1 | 526.1 |
| 05/10/2019 | 524.2 | 528.3 | 520.1 | 523.5 |
| 05/13/2019 | 510 | 514.5 | 510 | 512.6 |
| 05/14/2019 | 501 | 513.2 | 500.2 | 513.1 |
| 05/15/2019 | 510.2 | 513.7 | 505.4 | 513.2 |
| 05/16/2019 | 500 | 501 | 493.2 | 494.8 |
| 05/17/2019 | 502.8 | 505.8 | 499.8 | 502 |
| 05/20/2019 | 505.1 | 510.5 | 502.5 | 504.4 |
| 05/21/2019 | 505.3 | 508.7 | 500.7 | 507.9 |
| 05/22/2019 | 512 | 514.3 | 508.8 | 510 |
| 05/23/2019 | 506.5 | 508.2 | 502.3 | 505.2 |
| 05/24/2019 | 499.8 | 505.8 | 498.6 | 505.2 |
| 05/27/2019 | 506 | 508.8 | 503.5 | 506.7 |
| 05/28/2019 | 506.1 | 514.5 | 505.4 | 513 |
| 05/29/2019 | 506.5 | 506.5 | 501 | 505.5 |
| 05/30/2019 | 504.9 | 509.1 | 504 | 509.1 |
| 05/31/2019 | 504 | 505.5 | 500.5 | 501.1 |
| 06/03/2019 | 495.3 | 497.3 | 493 | 497 |
| 06/04/2019 | 498 | 501.7 | 496.8 | 498.6 |
| 06/05/2019 | 506 | 511 | 505.2 | 506.5 |
| 06/06/2019 | 502.7 | 507.3 | 502 | 505.5 |
| 06/07/2019 | 505 | 507.8 | 501.7 | 507.8 |
| 06/10/2019 | 505.6 | 510.3 | 504.4 | 508.7 |
| 06/11/2019 | 511.5 | 517.7 | 510.4 | 516.2 |
| 06/12/2019 | 514 | 515 | 511.8 | 513 |
| 06/13/2019 | 507.9 | 508.6 | 500.6 | 506.3 |
| 06/14/2019 | 507.5 | 507.5 | 502.5 | 505.4 |
| 06/17/2019 | 503 | 506.1 | 501.5 | 503.7 |
| 06/18/2019 | 502.8 | 505.6 | 499.7 | 501.4 |
| 06/19/2019 | 507.2 | 510.3 | 505.6 | 507.4 |
| 06/20/2019 | 505 | 508.6 | 504.1 | 507.3 |
| 06/21/2019 | 504.5 | 507.1 | 501.8 | 503.7 |
| 06/24/2019 | 503 | 505.8 | 501.6 | 504.3 |
| 06/25/2019 | 502.7 | 506.2 | 502.3 | 503.7 |
| 06/26/2019 | 501.7 | 505.6 | 501.1 | 504.8 |
| 06/27/2019 | 507 | 512 | 506.6 | 512 |
| 06/28/2019 | 511 | 512.9 | 508.5 | 512 |
| 07/01/2019 | 522 | 524.3 | 519.5 | 524.3 |
| 07/02/2019 | 523.1 | 526.5 | 521.4 | 524.6 |
| 07/03/2019 | 520.1 | 520.8 | 515.8 | 519.1 |
| 07/04/2019 | 520.9 | 524.1 | 519.4 | 522.9 |
| 07/05/2019 | 522.7 | 528.2 | 522.2 | 526.4 |
| 07/08/2019 | 530 | 532.7 | 526.2 | 526.7 |
| 07/09/2019 | 530 | 532.9 | 526 | 527.9 |
| 07/10/2019 | 527.6 | 527.6 | 524.1 | 526.4 |
| 07/11/2019 | 524 | 527.2 | 522.7 | 526.3 |
| 07/12/2019 | 529.2 | 529.5 | 524.3 | 527.6 |
| 07/16/2019 | 521.6 | 524.2 | 520.1 | 522.9 |
| 07/17/2019 | 523.1 | 527 | 521.5 | 523.4 |
| 07/18/2019 | 520.8 | 522.3 | 514.3 | 516.2 |
| 07/19/2019 | 517.9 | 524 | 515.9 | 522.9 |
| 07/22/2019 | 523.5 | 526.8 | 523.4 | 524.9 |
| 07/23/2019 | 523.3 | 528.6 | 522.9 | 527.2 |
| 07/24/2019 | 531.9 | 534.2 | 528.1 | 529.2 |
| 07/25/2019 | 529.5 | 530 | 526.8 | 528.8 |
| 07/26/2019 | 530 | 530.9 | 526.2 | 530.1 |
| 07/29/2019 | 530.2 | 531.1 | 527.8 | 529.4 |
| 07/30/2019 | 529.4 | 533.2 | 527.4 | 529 |
| 07/31/2019 | 525 | 526.5 | 522.7 | 524.2 |
| 08/01/2019 | 530 | 543.8 | 529.3 | 539.1 |
| 08/02/2019 | 528 | 528.7 | 519.5 | 521.9 |
| 08/05/2019 | 517 | 518.4 | 510.4 | 514.7 |
| 08/06/2019 | 501.1 | 512.8 | 500.4 | 512.1 |
| 08/07/2019 | 514 | 514.8 | 510.1 | 512.6 |
| 08/08/2019 | 510.1 | 511.5 | 507.9 | 510.4 |
| 08/09/2019 | 512.6 | 512.9 | 507.3 | 509.9 |
| 08/13/2019 | 504.1 | 505.3 | 500.5 | 504.2 |
| 08/14/2019 | 506.8 | 508.2 | 503.2 | 504.5 |
| 08/15/2019 | 496.6 | 500 | 492.2 | 499 |
| 08/16/2019 | 497 | 499.4 | 494.3 | 498.8 |
| 08/19/2019 | 502.8 | 505.6 | 502.5 | 505.3 |
| 08/20/2019 | 507 | 507.8 | 505.3 | 507.1 |
| 08/21/2019 | 501.4 | 502.5 | 500 | 501.8 |
| 08/22/2019 | 502 | 502.8 | 499.5 | 500.5 |
| 08/23/2019 | 500.3 | 504.3 | 500.2 | 502.4 |
| 08/26/2019 | 493 | 497 | 490.5 | 495.7 |
| 08/27/2019 | 501.4 | 502.7 | 496.4 | 497.2 |
| 08/28/2019 | 496 | 499.6 | 495.6 | 498.4 |
| 08/29/2019 | 501.2 | 502.4 | 499.1 | 500.5 |
| 08/30/2019 | 506.9 | 510.5 | 505 | 510.4 |
| 09/02/2019 | 507.2 | 512.8 | 507.1 | 511.8 |
| 09/03/2019 | 510.4 | 512.5 | 509.6 | 511.2 |
| 09/04/2019 | 508.5 | 509.9 | 505.6 | 508.5 |
| 09/05/2019 | 511 | 518.9 | 511 | 515.8 |
| 09/06/2019 | 523 | 526.7 | 519.6 | 519.8 |
| 09/09/2019 | 520.9 | 525.4 | 520.7 | 525 |
| 09/10/2019 | 535 | 546.9 | 535 | 545.8 |
| 09/11/2019 | 565.8 | 571.3 | 561.7 | 570 |
| 09/12/2019 | 570.7 | 571.2 | 560.8 | 568.3 |
| 09/13/2019 | 568.3 | 568.5 | 560.8 | 567.5 |
| 09/17/2019 | 567 | 577.8 | 566.1 | 571.7 |
| 09/18/2019 | 565.5 | 568.5 | 562.5 | 566 |
| 09/19/2019 | 574 | 577.2 | 564.6 | 565.1 |
| 09/20/2019 | 566 | 568.7 | 564.2 | 566.8 |
| 09/24/2019 | 566.9 | 569.1 | 564.7 | 566.2 |
| 09/25/2019 | 561.4 | 566.8 | 559.3 | 565.5 |
| 09/26/2019 | 569.6 | 570.6 | 565.5 | 567.1 |
| 09/27/2019 | 558 | 558.8 | 549.4 | 554.1 |
| 09/30/2019 | 554.1 | 554.6 | 545.3 | 548.4 |
| 10/01/2019 | 550.5 | 555.6 | 550.5 | 552.8 |
| 10/02/2019 | 543 | 550.6 | 542.6 | 550 |
| 10/03/2019 | 541 | 544.9 | 536.7 | 541.9 |
| 10/04/2019 | 538.2 | 538.5 | 535.1 | 537.7 |
| 10/07/2019 | 538.3 | 539 | 530.1 | 532.8 |
| 10/08/2019 | 536.1 | 537.3 | 534.2 | 535.4 |
| 10/09/2019 | 528 | 532 | 527.5 | 531.6 |
| 10/10/2019 | 526.7 | 529.8 | 522.1 | 529.7 |
| 10/11/2019 | 537 | 538.9 | 534.3 | 535.3 |
| 10/15/2019 | 544.8 | 546.8 | 542 | 543.2 |
| 10/16/2019 | 552 | 555.7 | 548.7 | 550.3 |
| 10/17/2019 | 551.4 | 552 | 546.7 | 546.9 |
| 10/18/2019 | 549 | 550.7 | 545.6 | 547 |
| 10/21/2019 | 553.9 | 557.2 | 551.4 | 555.3 |
| 10/23/2019 | 558 | 560.4 | 554.3 | 559.6 |
| 10/24/2019 | 562.5 | 565.7 | 561.2 | 564.2 |
| 10/25/2019 | 564.2 | 566.6 | 561.3 | 564.9 |
| 10/28/2019 | 569.9 | 570.5 | 566.3 | 566.4 |
| 10/29/2019 | 571.5 | 579.3 | 571.2 | 576.5 |
| 10/30/2019 | 572.7 | 576 | 572.2 | 575.7 |
| 10/31/2019 | 573 | 575.6 | 564.4 | 569.8 |
| 11/01/2019 | 562.2 | 567 | 561.6 | 565.9 |
| 11/05/2019 | 575.9 | 579 | 569.5 | 577.2 |
| 11/06/2019 | 586.3 | 587.1 | 580.6 | 582.5 |
| 11/07/2019 | 579.6 | 584.3 | 579.2 | 581.4 |
| 11/08/2019 | 591 | 592.3 | 586.1 | 590.5 |
| 11/11/2019 | 594 | 595.9 | 591.7 | 592.7 |
| 11/12/2019 | 591.2 | 593.2 | 587.3 | 592.7 |
| 11/13/2019 | 590.9 | 592.3 | 586.1 | 586.9 |
| 11/14/2019 | 587 | 589.9 | 576.2 | 578 |
| 11/15/2019 | 575.1 | 585.6 | 575 | 582.5 |
| 11/18/2019 | 582 | 583.8 | 579.4 | 582.1 |
| 11/19/2019 | 582.1 | 582.5 | 577.8 | 580.1 |
| 11/20/2019 | 578.8 | 580.8 | 571.4 | 572.2 |
| 11/21/2019 | 571.4 | 575 | 562.8 | 571.9 |
| 11/22/2019 | 571.9 | 576.1 | 570.5 | 572.7 |
| 11/25/2019 | 578.2 | 579 | 575.2 | 577.2 |
| 11/26/2019 | 580 | 581.4 | 576 | 576 |
| 11/27/2019 | 577 | 579.4 | 575.9 | 579.1 |
| 11/28/2019 | 579.1 | 581.1 | 577.5 | 579.4 |
| 11/29/2019 | 581.2 | 581.9 | 577.9 | 578.1 |
| 12/02/2019 | 581.4 | 583.8 | 580.1 | 582.1 |
| 12/03/2019 | 576.4 | 581.4 | 575.8 | 581 |
| 12/04/2019 | 577 | 579.1 | 574.3 | 578.8 |
| 12/05/2019 | 583 | 586.2 | 582.3 | 584.5 |
| 12/06/2019 | 584.8 | 587.6 | 582.4 | 584.7 |
| 12/09/2019 | 588 | 589.2 | 585.6 | 587.5 |
| 12/10/2019 | 588 | 589.4 | 585.2 | 586.8 |
| 12/11/2019 | 586.8 | 587 | 578.7 | 581.7 |
| 12/12/2019 | 584 | 584.3 | 578.5 | 580.1 |
| 12/13/2019 | 590 | 599.8 | 588.8 | 595.7 |
| 12/16/2019 | 592.5 | 595.6 | 591 | 593 |
| 12/17/2019 | 597.4 | 600 | 594.2 | 600 |
| 12/18/2019 | 599.7 | 602.8 | 597.8 | 599.2 |
| 12/19/2019 | 602 | 603 | 597.3 | 599 |
| 12/20/2019 | 598.1 | 600.2 | 595.8 | 599.2 |
| 12/23/2019 | 597.3 | 597.5 | 592.8 | 595 |
| 12/24/2019 | 596.7 | 597.1 | 591.6 | 592 |
| 12/25/2019 | 590.1 | 592.1 | 589.2 | 590.2 |
| 12/26/2019 | 590 | 594.2 | 589.7 | 593.8 |
| 12/27/2019 | 596.1 | 599.6 | 595.7 | 597.7 |
| 12/30/2019 | 595 | 595.5 | 591.8 | 593.2 |