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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,063.8683
CLOSE 1,064.0732
Low
LOW 805
High
HIGH 1,344
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 894 | 929 | 893.5 | 926.2 |
| 01/05/2023 | 933.1 | 934 | 907 | 912 |
| 01/06/2023 | 912.9 | 920.3 | 894.5 | 902.4 |
| 01/10/2023 | 895 | 898.6 | 883.3 | 893.3 |
| 01/11/2023 | 900 | 908.5 | 895.6 | 908 |
| 01/12/2023 | 901.6 | 953.6 | 901.6 | 953.6 |
| 01/13/2023 | 955 | 995.8 | 949 | 977.1 |
| 01/16/2023 | 992.1 | 992.2 | 947.6 | 949 |
| 01/17/2023 | 953 | 968.6 | 935.2 | 950.6 |
| 01/18/2023 | 946.8 | 950.7 | 902.2 | 943.1 |
| 01/19/2023 | 942.3 | 957.1 | 925.6 | 926 |
| 01/20/2023 | 926 | 940.8 | 914.6 | 937.6 |
| 01/23/2023 | 933.9 | 952 | 929.2 | 936.8 |
| 01/24/2023 | 942 | 961.9 | 939 | 960.3 |
| 01/25/2023 | 958.4 | 966.4 | 955.9 | 962.2 |
| 01/26/2023 | 967 | 971.5 | 948.4 | 952 |
| 01/27/2023 | 960 | 979.8 | 952.5 | 978 |
| 01/30/2023 | 974 | 981 | 968.4 | 980 |
| 01/31/2023 | 981.9 | 982.5 | 951.5 | 952.7 |
| 02/01/2023 | 958 | 966.8 | 948.5 | 948.5 |
| 02/02/2023 | 947 | 947.5 | 931.1 | 935.6 |
| 02/03/2023 | 930 | 950 | 921.6 | 928.5 |
| 02/06/2023 | 924.5 | 930.7 | 896.2 | 909 |
| 02/07/2023 | 920 | 946.3 | 909.5 | 938.1 |
| 02/08/2023 | 937 | 947.8 | 933.2 | 943.3 |
| 02/09/2023 | 939.1 | 954 | 937.8 | 944.9 |
| 02/10/2023 | 953.7 | 972.3 | 951.1 | 957.8 |
| 02/13/2023 | 965 | 983 | 957.2 | 966.3 |
| 02/14/2023 | 970 | 978.3 | 969.4 | 972.6 |
| 02/15/2023 | 980 | 988.5 | 972.6 | 981.1 |
| 02/16/2023 | 983.9 | 986.2 | 972 | 974.9 |
| 02/17/2023 | 978.5 | 984.7 | 976.2 | 981 |
| 02/20/2023 | 983.1 | 999.5 | 981.2 | 998.3 |
| 02/21/2023 | 998 | 998.3 | 982.1 | 983.2 |
| 02/22/2023 | 988.7 | 989.4 | 970.6 | 975.2 |
| 02/24/2023 | 974 | 981.2 | 954 | 963 |
| 02/27/2023 | 969.5 | 977.9 | 965.8 | 965.8 |
| 02/28/2023 | 972 | 975.4 | 961.1 | 965.1 |
| 03/01/2023 | 962.7 | 963 | 946.5 | 955.4 |
| 03/02/2023 | 957.5 | 967 | 942.2 | 945.7 |
| 03/03/2023 | 951.5 | 961 | 948.9 | 960 |
| 03/06/2023 | 968 | 979.7 | 967.3 | 972.5 |
| 03/07/2023 | 976 | 983.1 | 969.6 | 983.1 |
| 03/08/2023 | 985 | 987.9 | 975.7 | 980.9 |
| 03/09/2023 | 980.9 | 996.7 | 978.7 | 993.6 |
| 03/10/2023 | 975.5 | 977.6 | 932.7 | 932.7 |
| 03/13/2023 | 908.4 | 925.4 | 888 | 900.3 |
| 03/14/2023 | 832.2 | 856.7 | 822.6 | 823 |
| 03/15/2023 | 865.3 | 870.8 | 847.4 | 861.5 |
| 03/16/2023 | 807 | 840.8 | 805 | 837.6 |
| 03/17/2023 | 847.7 | 854.4 | 832.4 | 840.9 |
| 03/20/2023 | 839 | 858.4 | 822.2 | 825.4 |
| 03/22/2023 | 852 | 866.2 | 846 | 850.8 |
| 03/23/2023 | 832.5 | 844.3 | 828 | 839.2 |
| 03/24/2023 | 830 | 835.9 | 826.1 | 830 |
| 03/27/2023 | 830 | 830.7 | 816.5 | 825.6 |
| 03/28/2023 | 840.6 | 849.3 | 834.5 | 839.6 |
| 03/29/2023 | 832.1 | 845 | 832 | 844 |
| 03/30/2023 | 835 | 841 | 827.1 | 827.5 |
| 03/31/2023 | 842.5 | 855.3 | 836.5 | 847.9 |
| 04/03/2023 | 845.1 | 863.3 | 845 | 861 |
| 04/04/2023 | 858 | 863.8 | 855.4 | 863.6 |
| 04/05/2023 | 849 | 852.9 | 838.5 | 841 |
| 04/06/2023 | 838.3 | 840 | 830.8 | 833.7 |
| 04/07/2023 | 843.5 | 851.7 | 840.7 | 845.5 |
| 04/10/2023 | 851.6 | 858.4 | 849 | 851.6 |
| 04/11/2023 | 851.7 | 859.3 | 843.2 | 853.1 |
| 04/12/2023 | 857.8 | 860.3 | 849.8 | 854.9 |
| 04/13/2023 | 848.1 | 851 | 842.6 | 850.7 |
| 04/14/2023 | 854.9 | 856.2 | 847 | 848 |
| 04/17/2023 | 860.7 | 871 | 856.9 | 869.8 |
| 04/18/2023 | 880 | 883.6 | 873.1 | 878.1 |
| 04/19/2023 | 876.5 | 889.7 | 876.2 | 889.7 |
| 04/20/2023 | 888.6 | 894.5 | 879.7 | 886.4 |
| 04/21/2023 | 876.1 | 877.4 | 866 | 866.7 |
| 04/24/2023 | 869.5 | 869.8 | 856.5 | 857 |
| 04/25/2023 | 862.1 | 867.2 | 857.1 | 859.1 |
| 04/26/2023 | 846.7 | 849.2 | 837.3 | 843.2 |
| 04/27/2023 | 849 | 860.1 | 846.5 | 860.1 |
| 04/28/2023 | 865.3 | 883.3 | 832.2 | 852.9 |
| 05/01/2023 | 861.5 | 869.3 | 857.1 | 869.3 |
| 05/02/2023 | 865.7 | 867.4 | 854.1 | 862.6 |
| 05/08/2023 | 857.1 | 859.8 | 847.1 | 848.3 |
| 05/09/2023 | 852.9 | 863.1 | 844.5 | 863.1 |
| 05/10/2023 | 865.1 | 870.8 | 860.3 | 863 |
| 05/11/2023 | 858 | 870.8 | 856.7 | 870.2 |
| 05/12/2023 | 870 | 870 | 860.2 | 868.5 |
| 05/15/2023 | 872.1 | 884.9 | 872 | 884.9 |
| 05/16/2023 | 910 | 911.2 | 898.5 | 909.5 |
| 05/17/2023 | 911.2 | 932.3 | 910.6 | 929.3 |
| 05/18/2023 | 949.9 | 954 | 942.4 | 945.7 |
| 05/19/2023 | 941.9 | 945.8 | 924.2 | 926.9 |
| 05/22/2023 | 932 | 938.7 | 921.5 | 923.5 |
| 05/23/2023 | 933.1 | 935.4 | 916.6 | 921.2 |
| 05/24/2023 | 924.2 | 934.2 | 924 | 930.1 |
| 05/25/2023 | 923 | 923.6 | 912.6 | 912.6 |
| 05/26/2023 | 912.6 | 915.8 | 905.1 | 906.5 |
| 05/29/2023 | 921.5 | 929.6 | 916.5 | 928 |
| 05/30/2023 | 940 | 940 | 928.6 | 933.9 |
| 05/31/2023 | 934 | 947.7 | 930.7 | 932.5 |
| 06/01/2023 | 930 | 966.4 | 926.4 | 963.9 |
| 06/02/2023 | 968 | 969.8 | 957.8 | 969.3 |
| 06/05/2023 | 985.1 | 988 | 970.6 | 975.2 |
| 06/06/2023 | 965 | 969.9 | 954.2 | 969.3 |
| 06/07/2023 | 974 | 982.8 | 956.7 | 957.5 |
| 06/08/2023 | 969.8 | 976.5 | 956.8 | 959.6 |
| 06/09/2023 | 968.7 | 972.6 | 960.2 | 967.9 |
| 06/12/2023 | 970 | 970.3 | 957.5 | 961 |
| 06/13/2023 | 965 | 971 | 960.1 | 963.2 |
| 06/14/2023 | 976.3 | 988.2 | 976 | 988.2 |
| 06/15/2023 | 989 | 1,008.5 | 979.6 | 989.9 |
| 06/16/2023 | 995 | 1,002.5 | 971.2 | 985.8 |
| 06/19/2023 | 996 | 999.7 | 984.3 | 990.9 |
| 06/20/2023 | 991 | 991 | 976.3 | 983 |
| 06/21/2023 | 985 | 995.8 | 980.9 | 995.8 |
| 06/22/2023 | 1,005 | 1,037 | 1,004.5 | 1,033.5 |
| 06/23/2023 | 1,039 | 1,041 | 1,002 | 1,017 |
| 06/26/2023 | 1,006 | 1,012 | 995.6 | 1,006.5 |
| 06/27/2023 | 1,014.5 | 1,021 | 1,006 | 1,018.5 |
| 06/28/2023 | 1,023 | 1,038.5 | 1,019.5 | 1,034 |
| 06/29/2023 | 1,042 | 1,077 | 1,042 | 1,066.5 |
| 06/30/2023 | 1,064.5 | 1,071.5 | 1,056.5 | 1,065 |
| 07/03/2023 | 1,071 | 1,086 | 1,063 | 1,085.5 |
| 07/04/2023 | 1,094.5 | 1,115 | 1,086 | 1,111 |
| 07/05/2023 | 1,105.5 | 1,114 | 1,092.5 | 1,096 |
| 07/06/2023 | 1,093 | 1,097 | 1,073.5 | 1,075.5 |
| 07/07/2023 | 1,065.5 | 1,073.5 | 1,053.5 | 1,057.5 |
| 07/10/2023 | 1,064 | 1,073 | 1,049 | 1,058 |
| 07/11/2023 | 1,067 | 1,067 | 1,048 | 1,052 |
| 07/12/2023 | 1,069 | 1,084 | 1,054.5 | 1,069.5 |
| 07/13/2023 | 1,069.5 | 1,073 | 1,056 | 1,062 |
| 07/14/2023 | 1,064 | 1,066 | 1,051.5 | 1,058 |
| 07/18/2023 | 1,058.5 | 1,092.5 | 1,056 | 1,083 |
| 07/19/2023 | 1,095 | 1,096 | 1,076 | 1,085 |
| 07/20/2023 | 1,080.5 | 1,089.5 | 1,068.5 | 1,071 |
| 07/21/2023 | 1,079 | 1,079.5 | 1,064 | 1,074.5 |
| 07/24/2023 | 1,044.5 | 1,061.5 | 1,039 | 1,053 |
| 07/25/2023 | 1,053 | 1,073 | 1,053 | 1,071 |
| 07/26/2023 | 1,067 | 1,073 | 1,061 | 1,068.5 |
| 07/27/2023 | 1,066.5 | 1,081 | 1,064.5 | 1,079 |
| 07/28/2023 | 1,101.5 | 1,139 | 1,077 | 1,136 |
| 07/31/2023 | 1,151 | 1,163 | 1,126 | 1,146 |
| 08/01/2023 | 1,138 | 1,143 | 1,125 | 1,133 |
| 08/02/2023 | 1,138.5 | 1,149 | 1,120.5 | 1,128 |
| 08/03/2023 | 1,138 | 1,143 | 1,121 | 1,124.5 |
| 08/04/2023 | 1,132 | 1,144.5 | 1,127.5 | 1,144.5 |
| 08/07/2023 | 1,140 | 1,143.5 | 1,131 | 1,133.5 |
| 08/08/2023 | 1,140 | 1,146.5 | 1,129 | 1,129.5 |
| 08/09/2023 | 1,122 | 1,122 | 1,084.5 | 1,095 |
| 08/10/2023 | 1,104 | 1,124.5 | 1,099 | 1,121.5 |
| 08/14/2023 | 1,125 | 1,125 | 1,107 | 1,110 |
| 08/15/2023 | 1,117.5 | 1,122 | 1,114 | 1,121.5 |
| 08/16/2023 | 1,096 | 1,101.5 | 1,088 | 1,088.5 |
| 08/17/2023 | 1,080 | 1,099.5 | 1,067 | 1,099 |
| 08/18/2023 | 1,088 | 1,097.5 | 1,084.5 | 1,094.5 |
| 08/21/2023 | 1,089.5 | 1,101 | 1,088 | 1,093.5 |
| 08/22/2023 | 1,104 | 1,130 | 1,102 | 1,128.5 |
| 08/23/2023 | 1,115 | 1,129 | 1,111 | 1,129 |
| 08/24/2023 | 1,130 | 1,142 | 1,126.5 | 1,141 |
| 08/25/2023 | 1,128 | 1,140 | 1,124.5 | 1,136.5 |
| 08/28/2023 | 1,141.5 | 1,157.5 | 1,141 | 1,155.5 |
| 08/29/2023 | 1,162 | 1,171 | 1,150.5 | 1,155.5 |
| 08/30/2023 | 1,162 | 1,171.5 | 1,162 | 1,167.5 |
| 08/31/2023 | 1,161.5 | 1,171.5 | 1,158.5 | 1,163.5 |
| 09/01/2023 | 1,159.5 | 1,188 | 1,157 | 1,183 |
| 09/04/2023 | 1,193 | 1,214.5 | 1,192 | 1,214.5 |
| 09/05/2023 | 1,235 | 1,237 | 1,203.5 | 1,217.5 |
| 09/06/2023 | 1,223.5 | 1,239.5 | 1,221.5 | 1,230 |
| 09/07/2023 | 1,230.5 | 1,237.5 | 1,223.5 | 1,228 |
| 09/08/2023 | 1,213.5 | 1,230.5 | 1,206 | 1,212 |
| 09/11/2023 | 1,235 | 1,264.5 | 1,234 | 1,264 |
| 09/12/2023 | 1,277.5 | 1,278 | 1,257 | 1,277 |
| 09/13/2023 | 1,286 | 1,329 | 1,282 | 1,317 |
| 09/14/2023 | 1,332 | 1,336 | 1,314 | 1,319.5 |
| 09/15/2023 | 1,330 | 1,338.5 | 1,280 | 1,291.5 |
| 09/19/2023 | 1,293 | 1,326 | 1,293 | 1,324.5 |
| 09/20/2023 | 1,330.5 | 1,332.5 | 1,298 | 1,301 |
| 09/21/2023 | 1,324 | 1,344 | 1,318 | 1,318 |
| 09/22/2023 | 1,310 | 1,336.5 | 1,291 | 1,331 |
| 09/25/2023 | 1,318.5 | 1,320 | 1,295.5 | 1,297.5 |
| 09/26/2023 | 1,300 | 1,319 | 1,291 | 1,310 |
| 09/27/2023 | 1,300 | 1,313 | 1,294 | 1,313 |
| 09/28/2023 | 1,305 | 1,315 | 1,287 | 1,297.5 |
| 09/29/2023 | 1,289 | 1,294.5 | 1,267 | 1,268.5 |
| 10/02/2023 | 1,271 | 1,308 | 1,271 | 1,288 |
| 10/03/2023 | 1,284 | 1,287.5 | 1,267 | 1,275 |
| 10/04/2023 | 1,240 | 1,251.5 | 1,201 | 1,206.5 |
| 10/05/2023 | 1,222 | 1,257 | 1,207.5 | 1,255 |
| 10/06/2023 | 1,240 | 1,250.5 | 1,226.5 | 1,239 |
| 10/10/2023 | 1,254 | 1,265 | 1,248.5 | 1,260 |
| 10/11/2023 | 1,258 | 1,260.5 | 1,248.5 | 1,253.5 |
| 10/12/2023 | 1,262 | 1,274 | 1,257 | 1,263 |
| 10/13/2023 | 1,263 | 1,266.5 | 1,237 | 1,237.5 |
| 10/16/2023 | 1,231.5 | 1,245.5 | 1,221.5 | 1,236.5 |
| 10/17/2023 | 1,251 | 1,259 | 1,228 | 1,240 |
| 10/18/2023 | 1,245 | 1,265.5 | 1,241.5 | 1,256.5 |
| 10/19/2023 | 1,240.5 | 1,254 | 1,231.5 | 1,238.5 |
| 10/20/2023 | 1,236.5 | 1,246.5 | 1,225 | 1,235 |
| 10/23/2023 | 1,231 | 1,241 | 1,223.5 | 1,223.5 |
| 10/24/2023 | 1,221.5 | 1,224 | 1,185 | 1,215.5 |
| 10/25/2023 | 1,228.5 | 1,247 | 1,225 | 1,238.5 |
| 10/26/2023 | 1,237 | 1,241.5 | 1,222.5 | 1,226.5 |
| 10/27/2023 | 1,225 | 1,260.5 | 1,224 | 1,254.5 |
| 10/30/2023 | 1,243 | 1,254.5 | 1,226 | 1,230 |
| 10/31/2023 | 1,260 | 1,273 | 1,216 | 1,257 |
| 11/01/2023 | 1,275 | 1,294 | 1,259.5 | 1,292.5 |
| 11/02/2023 | 1,305 | 1,312 | 1,283 | 1,294 |
| 11/06/2023 | 1,298 | 1,299 | 1,264.5 | 1,269.5 |
| 11/07/2023 | 1,274 | 1,283 | 1,258 | 1,260 |
| 11/08/2023 | 1,262.5 | 1,263 | 1,188.5 | 1,207.5 |
| 11/09/2023 | 1,200 | 1,227.5 | 1,168.5 | 1,222.5 |
| 11/10/2023 | 1,217 | 1,246 | 1,215 | 1,244.5 |
| 11/13/2023 | 1,252 | 1,266 | 1,247 | 1,253 |
| 11/14/2023 | 1,283 | 1,286 | 1,273.5 | 1,284 |
| 11/15/2023 | 1,304.5 | 1,304.5 | 1,252 | 1,259 |
| 11/16/2023 | 1,259 | 1,286 | 1,259 | 1,264 |
| 11/17/2023 | 1,249.5 | 1,264 | 1,239 | 1,264 |
| 11/20/2023 | 1,262 | 1,284.5 | 1,262 | 1,276 |
| 11/21/2023 | 1,278 | 1,281.5 | 1,254 | 1,255 |
| 11/22/2023 | 1,250.5 | 1,266.5 | 1,247 | 1,264.5 |
| 11/24/2023 | 1,266.5 | 1,272 | 1,256.5 | 1,265.5 |
| 11/27/2023 | 1,271 | 1,294.5 | 1,266.5 | 1,294.5 |
| 11/28/2023 | 1,294.5 | 1,301 | 1,281.5 | 1,290 |
| 11/29/2023 | 1,279.5 | 1,286.5 | 1,253.5 | 1,253.5 |
| 11/30/2023 | 1,260 | 1,265.5 | 1,250.5 | 1,255 |
| 12/01/2023 | 1,265 | 1,273 | 1,260 | 1,273 |
| 12/04/2023 | 1,269.5 | 1,272 | 1,243.5 | 1,244 |
| 12/05/2023 | 1,242 | 1,250.5 | 1,226.5 | 1,236.5 |
| 12/06/2023 | 1,240 | 1,244.5 | 1,229 | 1,244 |
| 12/07/2023 | 1,230 | 1,254 | 1,222 | 1,254 |
| 12/08/2023 | 1,258.5 | 1,287.5 | 1,254.5 | 1,257 |
| 12/11/2023 | 1,264.5 | 1,283 | 1,259.5 | 1,280.5 |
| 12/12/2023 | 1,263 | 1,269.5 | 1,258 | 1,260 |
| 12/13/2023 | 1,251.5 | 1,272 | 1,251 | 1,272 |
| 12/14/2023 | 1,245 | 1,252.5 | 1,222 | 1,227 |
| 12/15/2023 | 1,221 | 1,235 | 1,200.5 | 1,204.5 |
| 12/18/2023 | 1,191.5 | 1,203.5 | 1,169.5 | 1,198.5 |
| 12/19/2023 | 1,198 | 1,201.5 | 1,172 | 1,185 |
| 12/20/2023 | 1,167 | 1,201 | 1,164 | 1,187.5 |
| 12/21/2023 | 1,177 | 1,186.5 | 1,170.5 | 1,181.5 |
| 12/22/2023 | 1,186.5 | 1,216.5 | 1,186.5 | 1,216 |
| 12/25/2023 | 1,220 | 1,226.5 | 1,205 | 1,207 |
| 12/26/2023 | 1,202 | 1,205.5 | 1,196 | 1,203.5 |
| 12/27/2023 | 1,203.5 | 1,210.5 | 1,203 | 1,209.5 |
| 12/28/2023 | 1,205 | 1,210.5 | 1,199.5 | 1,203.5 |
| 12/29/2023 | 1,205 | 1,214 | 1,203 | 1,211.5 |