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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,580.6592
CLOSE 1,581.2939

Low

LOW 1,199.5

High

HIGH 1,869
DATEOPENHIGHLOWCLOSE
01/04/20241,2121,2251,199.51,225
01/05/20241,232.51,2581,232.51,258
01/09/20241,270.51,270.51,2521,259.5
01/10/20241,252.51,267.51,250.51,260
01/11/20241,2731,287.51,2671,281
01/12/20241,2801,284.51,265.51,267.5
01/15/20241,277.51,294.51,2741,293.5
01/16/20241,2931,294.51,2791,284.5
01/17/20241,2941,3031,287.51,293
01/18/20241,296.51,302.51,289.51,299
01/19/20241,305.51,305.51,2921,294
01/22/20241,3001,3081,2941,308
01/23/20241,3081,327.51,299.51,315
01/24/20241,3161,384.51,313.51,384
01/25/20241,3921,396.51,3741,383.5
01/26/20241,3631,366.51,3411,341
01/29/20241,369.51,376.51,360.51,368
01/30/20241,3681,368.51,3611,363.5
01/31/20241,3701,3951,3651,395
02/01/20241,3781,3991,3781,389
02/02/20241,3841,3921,375.51,392
02/05/20241,4101,440.51,404.51,437
02/06/20241,412.51,428.51,399.51,399.5
02/07/20241,390.51,408.51,3861,404
02/08/20241,4051,405.51,382.51,384
02/09/20241,3901,3951,3731,386
02/13/20241,404.51,411.51,394.51,410.5
02/14/20241,410.51,4191,4051,409
02/15/20241,419.51,4211,4031,404
02/16/20241,4161,4441,4121,442
02/19/20241,4501,4981,449.51,497.5
02/20/20241,5051,5271,481.51,487.5
02/21/20241,483.51,4881,472.51,475.5
02/22/20241,4931,4961,483.51,490
02/26/20241,5001,5261,4971,515
02/27/20241,5171,5501,508.51,536.5
02/28/20241,540.51,5521,5111,521
02/29/20241,5221,5421,5141,542
03/01/20241,524.51,5721,5221,570.5
03/04/20241,5751,5761,558.51,569
03/05/20241,571.51,596.51,565.51,596.5
03/06/20241,5921,609.51,5861,608
03/07/20241,6161,6441,600.51,616.5
03/08/20241,616.51,645.51,6071,632
03/11/20241,624.51,625.51,5461,568
03/12/20241,534.51,550.51,508.51,534.5
03/13/20241,570.51,577.51,5211,530.5
03/14/20241,521.51,530.51,5051,520
03/15/20241,5031,535.51,5011,504.5
03/18/20241,5231,5361,508.51,533.5
03/19/20241,5301,5531,4791,527.5
03/21/20241,5441,5741,5281,572.5
03/22/20241,5821,6041,5731,602
03/25/20241,5971,597.51,578.51,580.5
03/26/20241,5871,5871,5621,565.5
03/27/20241,5701,591.51,566.51,571
03/28/20241,5411,569.51,5351,535
03/29/20241,5491,5611,5461,557
04/01/20241,5571,563.51,4891,495
04/02/20241,5101,528.51,491.51,494.5
04/03/20241,489.51,514.51,4811,510.5
04/04/20241,527.51,561.51,5161,549
04/05/20241,5141,525.51,5091,525.5
04/08/20241,533.51,547.51,527.51,547.5
04/09/20241,549.51,555.51,531.51,547.5
04/10/20241,5351,5411,530.51,536
04/11/20241,5321,563.51,531.51,562.5
04/12/20241,5651,565.51,5391,550
04/15/20241,5251,542.51,5161,542.5
04/16/20241,536.51,552.51,5071,509.5
04/17/20241,5201,5201,4791,492.5
04/18/20241,4841,523.51,483.51,517
04/19/20241,520.51,5261,4811,500
04/22/20241,5271,5541,521.51,546
04/23/20241,5611,571.51,547.51,554.5
04/24/20241,565.51,5721,5531,570
04/25/20241,5641,5721,5501,551.5
04/26/20241,5501,567.51,5251,552.5
04/30/20241,5431,579.51,539.51,579.5
05/01/20241,5681,5721,548.51,563.5
05/02/20241,5571,5591,5431,554
05/07/20241,5681,5681,5431,559
05/08/20241,5601,565.51,545.51,551
05/09/20241,568.51,5931,5651,583.5
05/10/20241,5871,612.51,5831,593
05/13/20241,599.51,616.51,589.51,600.5
05/14/20241,6001,6131,5911,605.5
05/15/20241,6171,625.51,590.51,590.5
05/16/20241,550.51,560.51,5021,522.5
05/17/20241,5281,5781,5231,553.5
05/20/20241,5531,5731,551.51,563
05/21/20241,5551,5591,535.51,552
05/22/20241,5641,5661,5491,553.5
05/23/20241,5591,564.51,5451,563.5
05/24/20241,5431,573.51,5421,571
05/27/20241,5711,590.51,5671,590.5
05/28/20241,5951,6281,5891,628
05/29/20241,6301,6651,629.51,637
05/30/20241,6211,647.51,6131,629.5
05/31/20241,625.51,663.51,6231,658
06/03/20241,684.51,701.51,6821,696
06/04/20241,691.51,723.51,6791,683.5
06/05/20241,6611,6661,6391,643
06/06/20241,6431,6721,6321,650.5
06/07/20241,6351,648.51,6051,622.5
06/10/20241,6401,651.51,630.51,649.5
06/11/20241,6521,660.51,632.51,632.5
06/12/20241,6141,621.51,6051,618.5
06/13/20241,6231,6241,5951,598.5
06/14/20241,575.51,6031,568.51,578.5
06/17/20241,5621,5741,535.51,544.5
06/18/20241,5531,5611,5391,544.5
06/19/20241,5601,5771,5521,570
06/20/20241,5651,574.51,5411,547
06/21/20241,570.51,5771,5441,547
06/24/20241,549.51,5911,5461,579.5
06/25/20241,6031,646.51,5981,641.5
06/26/20241,6401,6611,6341,652
06/27/20241,6591,674.51,655.51,664.5
06/28/20241,6801,7381,6761,729
07/01/20241,7421,7491,7211,749
07/02/20241,7701,8181,7651,811
07/03/20241,8051,813.51,7911,801
07/04/20241,806.51,831.51,786.51,827.5
07/05/20241,8381,849.51,808.51,816.5
07/08/20241,8221,8281,791.51,791.5
07/09/20241,7911,7911,760.51,766.5
07/10/20241,7951,804.51,7751,793
07/11/20241,815.51,817.51,7901,792
07/12/20241,761.51,7641,7441,750
07/16/20241,7601,7861,754.51,777
07/17/20241,7991,8001,7661,770
07/18/20241,7561,7951,7541,775
07/19/20241,7881,789.51,761.51,774.5
07/22/20241,7801,783.51,743.51,747
07/23/20241,7631,779.51,7541,769
07/24/20241,759.51,7661,7431,743
07/25/20241,7081,727.51,6731,675
07/26/20241,685.51,714.51,6741,685.5
07/29/20241,703.51,712.51,688.51,706
07/30/20241,6761,689.51,6691,680.5
07/31/20241,7001,7621,6901,750
08/01/20241,7421,753.51,693.51,725.5
08/02/20241,565.51,6081,5101,516
08/05/20241,2361,348.51,2001,245.5
08/06/20241,4501,4561,273.51,318
08/07/20241,3101,4841,3041,433
08/08/20241,3801,4441,377.51,393.5
08/09/20241,4241,4261,3861,410.5
08/13/20241,412.51,439.51,4061,438.5
08/14/20241,4801,486.51,4441,457.5
08/15/20241,4771,524.51,4671,503
08/16/20241,5751,5751,538.51,553
08/19/20241,5551,5711,5361,543.5
08/20/20241,5601,560.51,5341,544
08/21/20241,5201,5391,517.51,538
08/22/20241,536.51,5381,5021,513.5
08/23/20241,5231,5291,5091,525
08/26/20241,5131,523.51,4881,498.5
08/27/20241,4951,516.51,490.51,504.5
08/28/20241,4921,509.51,4861,509.5
08/29/20241,517.51,5231,5061,512.5
08/30/20241,5201,5321,5121,528
09/02/20241,5521,5621,5391,548.5
09/03/20241,5591,5991,553.51,599
09/04/20241,5491,555.51,5051,509
09/05/20241,4791,513.51,4601,485.5
09/06/20241,4901,5021,4671,477
09/09/20241,4101,449.51,406.51,443
09/10/20241,442.51,4751,4421,445.5
09/11/20241,428.51,448.51,4141,427.5
09/12/20241,457.51,4721,442.51,459
09/13/20241,4521,462.51,4431,451
09/17/20241,455.51,464.51,391.51,419
09/18/20241,4371,4411,412.51,417.5
09/19/20241,4601,4651,4431,443
09/20/20241,4831,5031,473.51,482
09/24/20241,5001,5011,4771,482.5
09/25/20241,4661,4711,441.51,444.5
09/26/20241,453.51,481.51,4461,481.5
09/27/20241,473.51,473.51,4391,451
09/30/20241,4981,4981,4431,453.5
10/01/20241,462.51,5021,449.51,479.5
10/02/20241,4581,4921,4451,450
10/03/20241,4711,4721,440.51,448.5
10/04/20241,4551,485.51,450.51,480
10/07/20241,5341,5501,5221,531
10/08/20241,5301,5401,494.51,504
10/09/20241,5191,520.51,4941,501.5
10/10/20241,5271,5311,5141,525.5
10/11/20241,539.51,5591,5361,552
10/15/20241,5951,5991,575.51,586.5
10/16/20241,5771,594.51,5691,590
10/17/20241,6001,627.51,5921,620.5
10/18/20241,6321,6601,624.51,644
10/21/20241,6421,642.51,611.51,613
10/22/20241,603.51,611.51,5791,591.5
10/23/20241,589.51,592.51,5641,567
10/24/20241,5501,576.51,5421,565
10/25/20241,5401,555.51,5331,548.5
10/28/20241,515.51,579.51,515.51,562
10/29/20241,567.51,6181,5671,609
10/30/20241,6181,6291,606.51,629
10/31/20241,615.51,6381,6121,628.5
11/01/20241,6101,6461,6081,620.5
11/05/20241,6301,631.51,6141,623
11/06/20241,6371,715.51,6331,715.5
11/07/20241,795.51,809.51,736.51,767
11/08/20241,7841,784.51,7601,768.5
11/11/20241,784.51,793.51,751.51,763
11/12/20241,799.51,814.51,791.51,791.5
11/13/20241,8051,808.51,771.51,786
11/14/20241,789.51,8181,785.51,798
11/15/20241,8301,8381,801.51,824
11/18/20241,830.51,8371,8091,810.5
11/19/20241,811.51,843.51,8101,843.5
11/20/20241,8351,8361,811.51,816
11/21/20241,8171,8241,7981,806
11/22/20241,8171,8301,8101,825
11/25/20241,8321,843.51,8211,826
11/26/20241,8241,8291,777.51,794.5
11/27/20241,7851,797.51,748.51,768
11/28/20241,7401,7791,7371,768.5
11/29/20241,7741,7961,764.51,792
12/02/20241,804.51,8271,7951,826.5
12/03/20241,8301,846.51,8271,840.5
12/04/20241,8501,8591,809.51,810
12/05/20241,837.51,838.51,8031,819.5
12/06/20241,8001,811.51,7951,809.5
12/09/20241,8121,821.51,781.51,814
12/10/20241,8241,827.51,805.51,806
12/11/20241,8181,842.51,8141,842
12/12/20241,8521,8691,850.51,851.5
12/13/20241,8501,8591,8331,849.5
12/16/20241,8591,8681,8451,857
12/17/20241,8541,856.51,8171,821
12/18/20241,8111,8411,8101,812.5
12/19/20241,8001,848.51,787.51,834.5
12/20/20241,8151,819.51,768.51,773
12/23/20241,7741,8001,768.51,800
12/24/20241,8081,815.51,7991,808
12/25/20241,801.51,8051,7881,800
12/26/20241,8001,8111,7931,811
12/27/20241,8201,839.51,8161,832.5
12/30/20241,8451,8661,8391,846