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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 598.469
CLOSE 598.438

Low

LOW 448

High

HIGH 688.9
DATEOPENHIGHLOWCLOSE
01/04/2021456.2456.5448451
01/05/2021450.7452.2449450.7
01/06/2021452467.9451.6463.9
01/07/2021479.9483.6475.1480
01/08/2021483487.5478.7486.4
01/12/2021489.9496.7486.5494.3
01/13/2021491.7496.6490.3495.7
01/14/2021492.3507.7492.3501.1
01/15/2021508.3511.6497.9497.9
01/18/2021490.6496.6488.5491.2
01/19/2021492.2498.2491.6494.6
01/20/2021498.1499485.8489.7
01/21/2021491495485485
01/22/2021482.4483.1479.4483
01/25/2021481.8482.4476.9480
01/26/2021478.9480.2476.8477.2
01/27/2021480480.4475.3477.7
01/28/2021470478468.1477.7
01/29/2021479.8480.1469.2469.3
02/01/2021469477.5468.9475.3
02/02/2021476.8480.4474.2479
02/03/2021487499.3485498
02/04/2021500505.4497.7500.9
02/05/2021508511.2503.8505
02/08/2021509519.6508.8519.6
02/09/2021522.4526.3514517
02/10/2021514.2522.9509.8517.3
02/12/2021518.9529.3516528.6
02/15/2021538544.8537.2541.5
02/16/2021546568.8545.2561.8
02/17/2021566569.5558.9566.1
02/18/2021564.2569551.6553.5
02/19/2021548.1556.8547.2550
02/22/2021563569.9561563.3
02/24/2021572.7573560560.5
02/25/2021571.2571.7565568.1
02/26/2021563.1569557.1558
03/01/2021560.1564.2557.1562
03/02/2021564.8566.6556.4561.5
03/03/2021565566559.6566
03/04/2021569.3569.9559.4566
03/05/2021567567.5560.9565
03/08/2021573.3592571.5581
03/09/2021591596.3586.5591.7
03/10/2021585591.7583.5591.5
03/11/2021597599.7592.5593.3
03/12/2021594.7595.3586594.6
03/15/2021600621.9600619.1
03/16/2021615618.6610.5614.5
03/17/2021611.6618.6610.7615.3
03/18/2021619.9649.1619647
03/19/2021650659.4644.4659.4
03/22/2021653.5660.3650.2653.9
03/23/2021651.6653.5631.1632.7
03/24/2021612.7618.1600.2604.5
03/25/2021612621.9608.5619.5
03/26/2021634.3636.8625.8630.1
03/29/2021638.2639.3610618.5
03/30/2021600.7616.6596615.5
03/31/2021603607587591.7
04/01/2021599.9604592.5595.1
04/02/2021597600.4587592.5
04/05/2021593.8613.8593610.6
04/06/2021605.5606.5590.2598
04/07/2021596.5601.6592.5597
04/08/2021593.7594577.5582
04/09/2021580.8587.5579.8582.6
04/12/2021586.2589.9579.8583.1
04/13/2021586591.5585.7586.5
04/14/2021580585.3577.3583.8
04/15/2021595600.7590591.6
04/16/2021589.2593.2585.3590.3
04/19/2021588.5591.6585.4589.9
04/20/2021588.1589.7583.4585
04/21/2021571.1573565.2571.3
04/22/2021578.5579.3569.7570.4
04/23/2021568572.3567.9572.2
04/26/2021576578.2571.7572.5
04/27/2021572.8579.4570.8575.6
04/28/2021581.5587.8580.4583.7
04/30/2021588.5589.8577.9578
05/06/2021594.1607.3593.5602.2
05/07/2021608.8609.6602.2603.3
05/10/2021603.3609.1600.5607.9
05/11/2021606.6606.8594.6597.5
05/12/2021596596.8588.1595.9
05/13/2021591.7608.7589.7599.2
05/14/2021608610602.9607.7
05/17/2021610.1614.1603.3612.5
05/18/2021625631.3619.7626.6
05/19/2021623.9642622.4634.4
05/20/2021634634.8627.5631.9
05/21/2021621.9622.2615.1620.5
05/24/2021621634.6620.8630.2
05/25/2021630633627.3633
05/26/2021625.9627.2622.4625.3
05/27/2021624.5628.2616.8619.4
05/28/2021628631.8623.9631.3
05/31/2021627.2629.6620620
06/01/2021623625.5618.1625.3
06/02/2021630637.3626.9633.7
06/03/2021629.6635.5628.5634.1
06/04/2021638640632.7636.4
06/07/2021633.5634.3628629
06/08/2021630.5634.6628.7634.2
06/09/2021630.3630.8622.5624
06/10/2021617.1624614.4622.3
06/11/2021616.3619.2607.3610.8
06/14/2021608609.9602.8604.7
06/15/2021603609.5601.2608.8
06/16/2021607.4613.3606.4610.8
06/17/2021626.6630.9617.1618
06/18/2021603606.4600.7602.6
06/21/2021587.7590.5582586.2
06/22/2021600608.2598.3605.3
06/23/2021602604.4598.5601
06/24/2021601.8606.4601.4603.5
06/25/2021608609.5605.6607.9
06/28/2021613.3615.3609.6610.9
06/29/2021603.1604.7600.2601.6
06/30/2021605.2605.8600.1600.1
07/01/2021603.7604.1598.4599.9
07/02/2021602607.8600.3607.1
07/05/2021601.8603599.3600.9
07/06/2021602.4606.4600.4603.8
07/07/2021594.3594.8591591.8
07/08/2021590592.4586.7586.7
07/09/2021579588.9576.6586.8
07/12/2021598598.5592.3593.1
07/13/2021600602.1597.3602
07/14/2021594.2598.7592.4596.8
07/15/2021592594588.5589.6
07/16/2021587.8593.3586.1589.6
07/19/2021581.1583.1577.5579.9
07/20/2021571571.4564.4568.4
07/21/2021576579.9571571
07/26/2021580.2583578580
07/27/2021584590.6583.3588.9
07/28/2021583.9588.9583.8587.1
07/29/2021588.2589.2583584.7
07/30/2021584.2585.7578.5578.5
08/02/2021583588.6580587.7
08/03/2021583584576.8580.2
08/04/2021581.5582.6579579.2
08/05/2021581582578.5579.9
08/06/2021580.2585579.8584.2
08/10/2021592599.5590.9593.1
08/11/2021602.8615.8602.8612.6
08/12/2021622.4622.6612.8614.1
08/13/2021617.1618610.2610.5
08/16/2021605605.6598.3600.8
08/17/2021603.2605.2598.1598.8
08/18/2021598.5603.1595.5601.5
08/19/2021598.9599.8591.4591.4
08/20/2021591594.3586.2589.4
08/23/2021588.2595.6586.5593.2
08/24/2021592.1592.9589.1591.4
08/25/2021593.9595.5590.2590.7
08/26/2021596.6597.2592.2595.8
08/27/2021591.7594590.3591.8
08/30/2021593595.5589.8590.3
08/31/2021588.8597586.9594.4
09/01/2021596.1607.5595.8607.5
09/02/2021603605.4599601
09/03/2021601608.7600608.6
09/06/2021615.1618.6613.6614.5
09/07/2021620622.5614619.1
09/08/2021621.5636.4619.5633.3
09/09/2021629.4632.2624624.1
09/10/2021622.3636.2622.2632.3
09/13/2021627.6636.4626.4635.9
09/14/2021639.9646.7637.8646.7
09/15/2021642.9643.3638.2639.5
09/16/2021643.8644.1632.2634
09/17/2021637.7642.1635.3642.1
09/21/2021625634.7625632.5
09/22/2021643.9648.9639.9641.5
09/24/2021661.5668.4657.2668.3
09/27/2021681682.8673.5676.5
09/28/2021685.2688.9679.2688.7
09/29/2021678.6678.6665.7671.4
09/30/2021668.1675657.5657.9
10/01/2021647.9654.6637.6640
10/04/2021644.7648629632.2
10/05/2021631.2636.5625.3634.7
10/06/2021647.6663.4643.3660
10/07/2021656.9658.3647.1650.8
10/08/2021654.2654.3647.6650.8
10/11/2021655.8666.4654.5663.8
10/12/2021659663.5658.8661
10/13/2021661662652.5655.4
10/14/2021646.1650.9643.1649
10/15/2021653.4657.1648657.1
10/18/2021661.4663.5658660.4
10/19/2021657.4659.9652.7655.3
10/20/2021660672.3659.4664
10/21/2021664.4665.7654.3654.8
10/22/2021657659651.5652.7
10/25/2021649.8651.8643.1643.3
10/26/2021644.2646640640.2
10/27/2021639640633.6639.1
10/28/2021630.1631.4623.8627.1
10/29/2021627.5629.1617.9622.5
11/01/2021631.5640.1628.1640.1
11/02/2021636.3641.6635.7640.2
11/04/2021650653.3646.3647.1
11/05/2021637.1638.2634.4636.8
11/08/2021638.3641.6636.4638
11/09/2021645645.5630630
11/10/2021631.5634.6629630
11/11/2021635.1638.9631.9634.8
11/12/2021639643637.4642.6
11/15/2021651.2653.4643.8645.2
11/16/2021651.9655.8645.7648.4
11/17/2021649.9650.9638.1638.6
11/18/2021636.3636.5626634.7
11/19/2021635637.4631.3637.2
11/22/2021630.2631625629.3
11/24/2021638641.6631.8634
11/25/2021630.3637.3630.2634.9
11/26/2021631.3631.9622.1623
11/29/2021606.1614.9604610.1
11/30/2021613620.2601.4601.4
12/01/2021602.1611.9602610.9
12/02/2021604.7614.9603.5614
12/03/2021612.3624.2611.1623.2
12/06/2021618.4622.7615622.6
12/07/2021626.1635.1623.1635.1
12/08/2021641643.6633.4634.5
12/09/2021630.8633.2629630.2
12/10/2021632632.9626.3627
12/13/2021628.3632.9625.6628
12/14/2021626630.8625.6630
12/15/2021631.2638631.2637.2
12/16/2021640644.7639.5644.3
12/17/2021643.5645.6636.1637.1
12/20/2021628629.2615.5617.4
12/21/2021624.3627.2621.2623
12/22/2021625.7626621.1623.5
12/23/2021625629.4623.6629.4
12/24/2021628.9630.2623.3624.3
12/27/2021624626.3620.2620.6
12/28/2021624625621.8625
12/29/2021626628.8623.5625.6
12/30/2021625.6627.5622.8624.9