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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 729.9779
CLOSE 731.0119

Low

LOW 630.1

High

HIGH 911.8
DATEOPENHIGHLOWCLOSE
01/04/2022634.1646.8630.1646.7
01/05/2022656664.7651663.7
01/06/2022667669.4656.4663
01/07/2022669694.2668.5685.8
01/11/2022693.7701.4677.2701.4
01/12/2022702708696.2704
01/13/2022703714.4700.1714.2
01/14/2022711711.3701.5707.8
01/17/2022710.2724.5710.2715.5
01/18/2022720725.8690.5703.9
01/19/2022693.6702.9688690.7
01/20/2022686694.9680.5684.3
01/21/2022677.9678.8663.7674.7
01/24/2022672.9689.7672.3685.8
01/25/2022675.8678668.2673.6
01/26/2022680.1687.6678.8682.1
01/27/2022692.1699.2674.1682
01/28/2022692701.4687.6700.6
01/31/2022690.1694.1685.1691.1
02/01/2022691701.4689.7698.6
02/02/2022706.7719705.9719
02/03/2022715.1720.6708.6719.3
02/04/2022725727.6719.7725.7
02/07/2022728.5743.2723.1740.3
02/08/2022743.3754.9741.1751.6
02/09/2022761770.3746.5752.4
02/10/2022745.5755.3736.3746.1
02/14/2022741.7753.9738.4753.7
02/15/2022752754.5731.5734.1
02/16/2022751.8752.9739.7745.8
02/17/2022745.7746.2737.3738.8
02/18/2022729.6732.4723.3726.3
02/21/2022721.5740.9721.1739.1
02/22/2022728732.5720.7730
02/24/2022740740.3714.1722.7
02/25/2022711.1715.3704.5707.4
02/28/2022693.3712.8693712.8
03/01/2022709.7716.2700.3700.8
03/02/2022680690.7678.1681.5
03/03/2022701.5711.9698709.3
03/04/2022703.3707.6694.3695.7
03/07/2022683.7688.2672.3678.9
03/08/2022665672.8655.2656.7
03/09/2022660.6683.4660.1674.8
03/10/2022696.5705.9695.6700.2
03/11/2022695706.6693.5703.9
03/14/2022710731.5710723.7
03/15/2022730.2737.5725.2734.7
03/16/2022732.7742.3730740
03/17/2022750763749.9759.1
03/18/2022752.3761.1752.3761.1
03/22/2022768804767.8804
03/23/2022815828.3806.1806.6
03/24/2022791.6800.2789.6798.9
03/25/2022800802792.3795.2
03/28/2022803.7805.5781.2788.2
03/29/2022790796.4782.8795.8
03/30/2022780788.1768.8775.8
03/31/2022763.8775.6760760.3
04/01/2022752.5774.7751.3770.7
04/04/2022765769.5761.8768.4
04/05/2022767.4768.3750.2752.9
04/06/2022755.1762.4752.2754.1
04/07/2022750751.9735.7742.1
04/08/2022745748.1736.1740.9
04/11/2022744759.6743.6759.6
04/12/2022759.2769.8752.3757.3
04/13/2022752.9753.2739746.7
04/14/2022746.7752743.8749.4
04/15/2022747758746.4752.1
04/18/2022745753.5742.4752.1
04/19/2022762762.6751.8755.3
04/20/2022761774.4760.6774.4
04/21/2022777785.5771.6774.5
04/22/2022770.1772761.1764.9
04/25/2022749.9755.2749.1751.1
04/26/2022745.7752.7741.7744.2
04/27/2022734739.4730.3736.7
04/28/2022736.8755.1735.4754.3
05/02/2022751.9758.3747.5756.2
05/06/2022769780.9766.3779.5
05/09/2022779.1779.9761.5762.9
05/10/2022758.6760745.8750.2
05/11/2022746746.6728.6728.6
05/12/2022735738.9728.6729.4
05/13/2022728730.9722730.8
05/16/2022740742725.6728.9
05/17/2022738739.3717.1717.1
05/18/2022725.6727.9718.4727
05/19/2022712717.6708.2715.5
05/20/2022724.4726.1713.1725.8
05/23/2022726.3734.8725.4733.9
05/24/2022742.3750738.5739
05/25/2022735743.7733.1733.4
05/26/2022739.3743.8739740.9
05/27/2022745.5746.2735.5738.8
05/30/2022736740.9732.5738.3
05/31/2022733737.9726.5729.7
06/01/2022735748.2735745.6
06/02/2022742.4746.8738.1740.9
06/03/2022742.7744.9736.6739.7
06/06/2022738.5739.8735738.8
06/07/2022746.4756.5745.7749.4
06/08/2022741743736.1742.5
06/09/2022741.8755.3741.1747.9
06/10/2022747750.2742.4745
06/13/2022733737.3730.2735.9
06/14/2022732.5740.5730.2732.6
06/15/2022733.1745.9732.8740.2
06/16/2022739.2751738.3747.3
06/17/2022739.4741.4727.1731.1
06/20/2022731.9739.3725.1730.8
06/21/2022736.6753.8734.1751.2
06/22/2022756756747.6749.2
06/23/2022749757.7747.9750.5
06/24/2022739.8740.5733.7736.4
06/27/2022743747.1733.8735.8
06/28/2022738.9742.8736.7740.8
06/29/2022739.3747736.9741.4
06/30/2022735.6736.4725.7729.4
07/01/2022727.7734.4725728
07/04/2022730734.9728.5734.8
07/05/2022739.3743.4736.9743
07/06/2022730732.9708.2710
07/07/2022713715.3703.5713.7
07/08/2022714.6728.2713.4724.6
07/11/2022734.4739.7729.2739.5
07/12/2022737738726.6729.1
07/13/2022729.1733726731.7
07/14/2022722.4723.2717.5718.8
07/15/2022710711.7696.6700.8
07/19/2022709.5717.4706.7717.3
07/20/2022728.2729.6720.5727.4
07/21/2022720.1730.8719.4726.5
07/22/2022724731.7721.6731.6
07/25/2022726737.5725.7735.7
07/26/2022737.9746.1737.5739.6
07/27/2022739.6746.5737.5745.6
07/28/2022747.7747.7739.8744.5
07/29/2022742.4747.9738.7745.4
08/01/2022745.5749.5742.2749
08/02/2022743743.1733.5735.5
08/03/2022731.1732718.2722.2
08/04/2022716717.6707.2709.2
08/05/2022699707.9697707.4
08/08/2022713722.3712.5721.9
08/09/2022710.6713.6707.1709.2
08/10/2022714.8716.4711.6713.5
08/12/2022719.3727.9717.7727.1
08/15/2022724.9727.6721.1726.3
08/16/2022729729.9724.1725.3
08/17/2022729.8735.2727.8734.3
08/18/2022733.9733.9726.3727.5
08/19/2022731.4731.4723.6728
08/22/2022728.3732.4727.6732.4
08/23/2022728.3728.6722.3723.1
08/24/2022725730.9724.3728.1
08/25/2022727.7733.4727.7731.5
08/26/2022731733.7729.6732
08/29/2022721.2727.2718.2725.1
08/30/2022728730726.3728.3
08/31/2022721.6728721.1721.1
09/01/2022722724.5715.6715.7
09/02/2022716.4718.1712.2717.5
09/05/2022720.4724.3718.1718.2
09/06/2022719722.5716.3718.3
09/07/2022718.3726710711.5
09/08/2022717726.5716.4726.3
09/09/2022721.1729.2720.1727.8
09/12/2022730730.7723.2725.3
09/13/2022726.5727.6723.6727.5
09/14/2022718.2727.5717.5725.3
09/15/2022723.6725.6720.6723.6
09/16/2022725732.9723.2731.3
09/20/2022735.8737.4731.5733.8
09/21/2022734.9742.4731.9731.9
09/22/2022729.5730.9722.1723.5
09/26/2022716716.2686.7687.2
09/27/2022690.2701.8689.3692.6
09/28/2022686686.3673.9683.2
09/29/2022670676.1661.5669.3
09/30/2022662.2666.7647.7651.5
10/03/2022641.5648632.6648
10/04/2022661.2669.6661668.2
10/05/2022671.9675.8663.2665.4
10/06/2022665.8671.6665.4667.7
10/07/2022657.2657.7648.5652.7
10/11/2022644.2651.2642.9650.1
10/12/2022650.1651.5645.7646.3
10/13/2022647.1647.9643646
10/14/2022658.9663.9655.4659.2
10/17/2022669.2681668675.3
10/18/2022684.9688.7679.4681.9
10/19/2022681.9688.7680.1688.7
10/20/2022687.9694.4686.6693
10/21/2022688698.2687695.3
10/24/2022705707.7699.4705.3
10/25/2022712717.8709.4710.1
10/26/2022711.5716.5709.4709.4
10/27/2022709.5710.1691691.1
10/28/2022697699687.5687.5
10/31/2022694.4700.5692.3699.5
11/01/2022705.4707.2701.2703.3
11/02/2022702707.4700.6702.3
11/04/2022699.7708.9699.1702
11/07/2022708709703.3703.8
11/08/2022707.3714704.9710.8
11/09/2022710712.6706.4708.5
11/10/2022707.3711.3706.4710.7
11/11/2022715716.4706.1710.8
11/14/2022710.8711.2702.3703.3
11/15/2022710.1722.7708.3722.5
11/16/2022719.7721.8713.6719.5
11/17/2022716720.2715.8717.7
11/18/2022719723.9713.2713.2
11/21/2022715720.1714.6719.7
11/22/2022721.5738.1721.3735.5
11/24/2022742756.4741.1751.2
11/25/2022745758.7743.2758.7
11/28/2022765.6767.7744.8751.9
11/29/2022755.4764.4748.6764.4
11/30/2022762.3764.8753.1755.1
12/01/2022765765.4747.7748
12/02/2022744746.7734.5738.7
12/05/2022737742.1734.2741.9
12/06/2022742751.4741.6748.5
12/07/2022748.1758.3745.3755.8
12/08/2022750751.3736.3747.4
12/09/2022747.5759.7747.4754.8
12/12/2022752.7759.7750.7755.5
12/13/2022757.7761.5755.2758
12/14/2022752.4757.6751.1757.6
12/15/2022757.1763.5756.6761.7
12/16/2022762774759.2761.2
12/19/2022766.4780.8766772.2
12/20/2022772.2846.5770.3818.4
12/21/2022860892.5848.9850.5
12/22/2022855869.5846.8869.5
12/23/2022875898874.4898
12/26/2022885891.4878.1881.1
12/27/2022886.8900884.1897.8
12/28/2022900911.8895897.5
12/29/2022899.8899.9872.3881.5
12/30/2022871.9896865.1889