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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 454.3855
CLOSE 454.1475

Low

LOW 380

High

HIGH 586.2
DATEOPENHIGHLOWCLOSE
01/06/2020584.8585.2577.2582.1
01/07/2020581584.3580.6584.1
01/08/2020574.1575.8570.6574
01/09/2020586586.2578.6580
01/10/2020580.7581.7577.7578.2
01/14/2020582.8582.8576.5579
01/15/2020574.7579.2574.2578.9
01/16/2020576577.9575.5575.5
01/17/2020578.3582.7577.2582.6
01/20/2020584.7585.7583583.1
01/21/2020582.5582.8579.2582.6
01/22/2020575582575582
01/23/2020578.1578.9575.9576.8
01/24/2020575.9576.3572.9574
01/27/2020565568.6563566.5
01/28/2020562.2567560.8566.3
01/29/2020564.3569.8563.5568
01/30/2020564566.4561.9565.5
01/31/2020569.2574567.8568.5
02/03/2020560567.1559.5564.9
02/04/2020560.3568.2560.1568
02/05/2020566.9573.4566.7570.6
02/06/2020581.5583579.2580.9
02/07/2020579.9580.5576.9579.4
02/10/2020573.7579.8573.6577.1
02/12/2020573573.4567.8572.5
02/13/2020570.2572.4569.2572.3
02/14/2020569.7572.3568.1572.3
02/17/2020567.2570.5566.2569.4
02/18/2020567569.9563.6565.8
02/19/2020564.7565.4560.2560.6
02/20/2020561.3566.9561.2562.8
02/21/2020564.5569.6564566.3
02/25/2020545.5558.6545.3556.3
02/26/2020549.5552.2545.5551.7
02/27/2020545.5550.1543.3544.6
02/28/2020530531.9523531.9
03/02/2020522.5530.2516.8526.4
03/03/2020531.5532.5520.1520.1
03/04/2020506512.1504.6508.4
03/05/2020509.9510.4503.3505.9
03/06/2020492494.9485.7487.4
03/09/2020460464.8427.3432.4
03/10/2020432.4448.4412.1439.7
03/11/2020439452435.8442.6
03/12/2020431432415418.4
03/13/2020385.7411.2382.8397.1
03/16/2020398412385.5394.5
03/17/2020385397.4380.4392.2
03/18/2020397.3407.7385385
03/19/2020392.3397.7383383.5
03/23/2020380400.2380397.4
03/24/2020412422.9408.3420.9
03/25/2020436.9450432.4448.7
03/26/2020439.6445.2436.3439.2
03/27/2020445.2450435.5450
03/30/2020420428.4413.3426.1
03/31/2020421.2423.6402.5403
04/01/2020400410.9395399.8
04/02/2020391.8392.9387.3391.5
04/03/2020391.1396.6383.8386.8
04/06/2020388406.8383.4403.4
04/07/2020422424.9403415.6
04/08/2020414.9415.4400407
04/09/2020412.2413.3402.1408
04/10/2020410427.6408426
04/13/2020420.7431.6419.9420.8
04/14/2020418.6429.4416.5427.9
04/15/2020421425413.1417
04/16/2020409.5409.9403.3408.3
04/17/2020414.5419.4410.7412.9
04/20/2020414421.9412.4418.7
04/21/2020415418.4413.4416.5
04/22/2020412413.4408.3409.9
04/23/2020409.1418.6408.4418.6
04/24/2020414.8419.1410.3414
04/27/2020414.1426.2411.7423.5
04/28/2020429.9430.3422.1425.1
04/30/2020435.1441.3434.3434.3
05/01/2020428428.2411.5415
05/07/2020409.5412.7408411.2
05/08/2020413.4420.7411.8419.2
05/11/2020421426.4420.2423.8
05/12/2020420420.8414.3417
05/13/2020412420.6411.5418
05/14/2020414.4415.4406.1406.1
05/15/2020410410.3403403.9
05/18/2020409410.7406.2407.4
05/19/2020418.9425.3416.8423.9
05/20/2020419.7425.6418.9423
05/21/2020428.1428.7421.8422.4
05/22/2020422.4423.7410.8412.1
05/25/2020418420.8417419.7
05/26/2020423429.2422.4428.9
05/27/2020439.2448.8435.8444.5
05/28/2020457.1467.9447457.2
05/29/2020447.3453.9444.2444.2
06/01/2020445445.3436.8437
06/02/2020441.5446.3440.5443
06/03/2020453455441.8444.6
06/04/2020458459.5446.1450.9
06/05/2020454.1463452.1462.6
06/08/2020478.6486.2476483.2
06/09/2020486.4489.2475.7478.5
06/10/2020475475.3468.2469
06/11/2020453454.2444.4445.9
06/12/2020423.6440.7422.2439.5
06/15/2020436.3443.8429.1429.1
06/16/2020443.4452.2440450
06/17/2020446.5448.5441.3446.9
06/18/2020441.7443.4437.2442.4
06/19/2020444.9445.1437.8439.2
06/22/2020439440.7437437.5
06/23/2020439.8442.6435439.5
06/24/2020437440.8435.9437.5
06/25/2020430.9432.6424.6426.7
06/26/2020431436.9430432.3
06/29/2020422424.7420.1422.5
06/30/2020429.8430.1420.9421.6
07/01/2020423.3424.1415.5417.7
07/02/2020417.1425.8416.3421.1
07/03/2020423425.2417.8422
07/06/2020422430.1420429.3
07/07/2020429.5430.8421.8425.6
07/08/2020422425.9420.2420.2
07/09/2020418.1419.5415.2417
07/10/2020412.7414.4409410
07/13/2020419422.8417.9422.1
07/14/2020416.7427.3416.7424.5
07/15/2020426.4428.5422.4424.6
07/16/2020431.8435.2425.1428.7
07/17/2020431.6431.6424.4425
07/20/2020425425.1420.5423.5
07/21/2020420420.2413.5416.1
07/22/2020417.1421.2414.2414.3
07/27/2020408.1416405.3415.8
07/28/2020414.2416.5410.3411.2
07/29/2020413.2414.8411.1412.3
07/30/2020413.7413.9404.5405
07/31/2020401.7402.9392.8393.2
08/03/2020400403.2399.4402.6
08/04/2020405.5412.4405.2412.4
08/05/2020404413404411.7
08/06/2020412415.7411412.8
08/07/2020413.7415.3412414.1
08/11/2020421430420.1430
08/12/2020433.7441.1433.5439.4
08/13/2020445.9446.3438.3440.8
08/14/2020439439.3433.5435.5
08/17/2020432436.2430.6432.2
08/18/2020428429.2421.5427.3
08/19/2020423429.1421.6427.5
08/20/2020426430.1425.1426.7
08/21/2020430433425.4425.7
08/24/2020427.8429.1426.1426.4
08/25/2020435.4443435.3439
08/26/2020437440.2435.1440
08/27/2020438438430.5431.9
08/28/2020440.6449.4435.9440.6
08/31/2020448.6449.4441.8442.5
09/01/2020440.5442.4437.4441.7
09/02/2020444444.3439.8441
09/03/2020446446.8440440.8
09/04/2020438444.8438444.4
09/07/2020448448.8441.4443.4
09/08/2020444.9444.9439.1443.2
09/09/2020435.7436430.2431.9
09/10/2020434.5437.4432.2437.4
09/11/2020433.4440.3433438.8
09/14/2020441446.9440.5446.7
09/15/2020449.6449.6444.1447.5
09/16/2020444.1444.4439.8441.8
09/17/2020444445.8441.5441.7
09/18/2020441.7444439.6441.4
09/23/2020436441.4432439.9
09/24/2020437437.7435436.1
09/25/2020440.3440.9438.3440.4
09/28/2020442.2445.5440445.5
09/29/2020436.8439.4435.5436.1
09/30/2020431.9431.9415.9416.1
10/02/2020422.9425.4418.5419.9
10/05/2020425.2431.2425.1428.8
10/06/2020432.6434.9431.3433.6
10/07/2020429.9434.9428.5433.9
10/08/2020435436.5433.2434.3
10/09/2020434.3434.5429.9430.6
10/12/2020428428.3424427.1
10/13/2020430.4431425.2427.6
10/14/2020422.2423.8418.4423.3
10/15/2020419.6422.6419420
10/16/2020423.5423.9419.6419.6
10/19/2020421423419.6421.3
10/20/2020420.6421.4416.1417.6
10/21/2020422.7426420.9424.9
10/22/2020421.8424.3421.5422.2
10/23/2020427428.3422.3425.8
10/26/2020424.3425.3421.5423.4
10/27/2020420.9420.9417.4419.4
10/28/2020415.1415.5410.1411.9
10/29/2020405413.9404.8411.6
10/30/2020412.3413.8409.9410.2
11/02/2020414.1422.9414421.7
11/04/2020430.5432.5421.5422.2
11/05/2020419422.1414.9421.8
11/06/2020421.9427.4420426.8
11/09/2020427429.4425428
11/10/2020450454.4438.4445.9
11/11/2020455463.2454.7459
11/12/2020456.8459447.1451
11/13/2020446450.7442.6445.6
11/16/2020454.7465.5454.6461.1
11/17/2020473.5480.4468.5479.4
11/18/2020478.2478.3465468.2
11/19/2020464.8467.6456.8461.1
11/20/2020457465456.1464.1
11/24/2020478.1478.6470.5471.4
11/25/2020480481.8471.3473
11/26/2020466.7472.5464.4471.3
11/27/2020468.6469.4461.6463.3
11/30/2020463.7463.7448448.5
12/01/2020449.4454.5445.1449.8
12/02/2020454457449.5454.7
12/03/2020458.7459449.3450.9
12/04/2020448.9450.5446.5450.5
12/07/2020451.9452.4447.3448.5
12/08/2020448448.8444.3444.3
12/09/2020442446.9441.8444.9
12/10/2020445.1447441.8441.8
12/11/2020443448.7441.1447.8
12/14/2020447.5452.6446.9450.1
12/15/2020448.9449.1444.6445.6
12/16/2020448.1450.6446.7447.4
12/17/2020451452.8445.4445.4
12/18/2020445.5448.5445.1447.8
12/21/2020456.8463.2454457.9
12/22/2020456.4457.7449450.2
12/23/2020450450.2443.5446.1
12/24/2020451.2454.8450.8452.5
12/25/2020450454.2449.9453.2
12/28/2020453.9457.2453.2457.2
12/29/2020459.3461.3457.2460
12/30/2020457.8459.1454.9456.1