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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,098.1996
CLOSE 2,099.4897

Low

LOW 1,310

High

HIGH 2,576
DATEOPENHIGHLOWCLOSE
01/06/20251,8601,869.51,8351,857.5
01/07/20251,8731,9341,8681,918.5
01/08/20251,926.51,9481,9061,919
01/09/20251,9061,9321,9041,917.5
01/10/20251,910.51,9171,8911,903.5
01/14/20251,9101,915.51,8441,859.5
01/15/20251,8801,8951,871.51,892.5
01/16/20251,9061,927.51,8761,890
01/17/20251,880.51,8811,828.51,867.5
01/20/20251,8991,916.51,8851,915.5
01/21/20251,924.51,931.51,8861,918
01/22/20251,9361,9371,9061,906.5
01/23/20251,9051,912.51,8851,907
01/24/20251,9071,9231,8871,907
01/27/20251,9271,963.51,9181,921
01/28/20251,9271,9821,921.51,969.5
01/29/20251,9751,9811,9621,969.5
01/30/20251,977.51,991.51,954.51,964.5
01/31/20251,968.51,9801,951.51,978.5
02/03/20251,9461,9511,9191,926
02/04/20251,9401,9541,9321,941.5
02/05/20251,9501,9711,9201,930
02/06/20251,9401,9431,903.51,912.5
02/07/20251,9171,9221,893.51,911
02/10/20251,9191,9291,898.51,900.5
02/12/20251,9001,906.51,8841,906.5
02/13/20251,923.51,9441,922.51,942
02/14/20251,9301,9471,9251,943.5
02/17/20251,9521,982.51,9501,982.5
02/18/20251,9992,032.51,9932,022
02/19/20252,0222,0392,0042,011.5
02/20/20251,9912,003.51,9601,972.5
02/21/20251,9601,971.51,9411,949.5
02/25/20251,9241,9661,9161,960.5
02/26/20251,9501,9551,9081,920
02/27/20251,916.51,941.51,908.51,940.5
02/28/20251,9291,931.51,8881,903
03/03/20251,9341,953.51,920.51,948.5
03/04/20251,933.51,9381,9031,932
03/05/20251,9101,932.51,9041,927.5
03/06/20251,9351,9611,934.51,954.5
03/07/20251,9231,934.51,9161,922.5
03/10/20251,931.51,9381,9181,920
03/11/20251,8801,8961,8281,893
03/12/20251,9021,942.51,900.51,930
03/13/20251,9521,9681,9451,957
03/14/20251,9702,006.51,9512,000.5
03/17/20252,0202,039.52,0172,030
03/18/20252,051.52,1172,051.52,106
03/19/20252,1102,1192,0942,105.5
03/21/20252,1252,239.52,122.52,226
03/24/20252,2002,2252,181.52,181.5
03/25/20252,2002,202.52,150.52,163.5
03/26/20252,1812,1812,140.52,159
03/27/20252,1592,1822,145.52,178.5
03/28/20252,1522,156.52,1052,108.5
03/31/20252,015.52,046.51,9962,011
04/01/20252,0432,049.51,978.51,994
04/02/20251,9911,9921,9421,963.5
04/03/20251,8061,865.51,785.51,823
04/04/20251,695.51,715.51,6001,668.5
04/07/20251,318.51,532.51,3101,495.5
04/08/20251,6781,6881,6221,658
04/09/20251,6001,623.51,5521,570
04/10/20251,8171,8171,710.51,711
04/11/20251,605.51,662.51,594.51,644.5
04/14/20251,6511,7041,641.51,647
04/15/20251,6741,701.51,660.51,684
04/16/20251,7001,7091,632.51,642
04/17/20251,6471,6801,6341,680
04/18/20251,689.51,6981,6721,685.5
04/21/20251,6741,676.51,6421,653
04/22/20251,6451,6591,630.51,633
04/23/20251,6991,708.51,6791,687.5
04/24/20251,706.51,7311,700.51,721.5
04/25/20251,743.51,744.51,7161,735
04/28/20251,7501,783.51,7501,772
04/30/20251,8001,8201,782.51,803.5
05/01/20251,8201,822.51,7601,782
05/02/20251,7571,7901,722.51,737.5
05/07/20251,7501,759.51,725.51,750.5
05/08/20251,743.51,767.51,741.51,763.5
05/09/20251,787.51,812.51,783.51,811
05/12/20251,833.51,842.51,8141,839.5
05/13/20251,9421,949.51,9071,907.5
05/14/20251,944.51,9771,922.51,945
05/15/20251,9451,9481,9171,930
05/16/20251,9551,9941,9391,947
05/19/20251,941.51,9831,9211,969.5
05/20/20251,9771,9981,9721,974.5
05/21/20251,9922,0241,9701,970
05/22/20251,9691,9701,9351,945
05/23/20251,9501,959.51,9361,942.5
05/26/20251,942.51,9581,9341,955
05/27/20251,9451,9771,937.51,977
05/28/20252,0052,0091,9611,963
05/29/20251,9822,0051,9742,005
05/30/20251,9862,0361,980.52,025.5
06/02/20251,999.52,0031,9781,990
06/03/20251,992.51,9941,968.51,977
06/04/20251,9831,9961,977.51,980.5
06/05/20251,9651,965.51,9441,953
06/06/20251,965.51,975.51,955.51,963
06/09/20251,9811,986.51,9741,983
06/10/20251,9831,987.51,9581,964.5
06/11/20251,9651,976.51,9491,956
06/12/20251,9651,9711,952.51,963.5
06/13/20251,957.51,9621,9211,934.5
06/16/20251,945.51,9561,935.51,953
06/17/20251,9511,9591,938.51,951.5
06/18/20251,9411,9551,934.51,955
06/19/20251,9611,9641,9471,950.5
06/20/20251,951.51,9751,9471,957.5
06/23/20251,957.51,9591,9221,939.5
06/24/20251,9681,9771,950.51,972
06/25/20251,9771,978.51,9431,965
06/26/20251,9431,977.51,9431,976.5
06/27/20251,9782,003.51,965.51,984
06/30/20252,0002,003.51,965.51,983
07/01/20251,9711,974.51,9471,969
07/02/20251,9691,983.51,9601,973.5
07/03/20251,9801,986.51,9641,986.5
07/04/20252,003.52,022.52,0012,015.5
07/07/20252,0092,019.51,9651,969
07/08/20251,9561,9791,9561,967
07/09/20251,9801,9841,9641,979
07/10/20251,9761,9821,963.51,972.5
07/11/20251,9802,028.51,9782,007.5
07/14/20251,9882,0041,978.51,992.5
07/15/20252,004.52,0351,992.51,998.5
07/16/20251,9891,9921,9681,970
07/17/20251,9721,9801,9661,971.5
07/18/20251,9811,983.51,9671,968
07/22/20251,9812,009.51,9762,000
07/23/20252,044.52,1182,0402,097.5
07/24/20252,1432,1792,136.52,171.5
07/25/20252,153.52,166.52,1422,157
07/28/20252,1502,1562,1012,105.5
07/29/20252,0982,099.52,0672,071.5
07/30/20252,0802,0922,0642,089
07/31/20252,0842,1132,0772,110.5
08/01/20252,0802,139.52,0712,127
08/04/20252,0452,049.52,0212,047
08/05/20252,0502,069.52,0302,059.5
08/06/20252,065.52,0852,0602,077.5
08/07/20252,078.52,1222,075.52,116
08/08/20252,1282,1532,1162,129.5
08/12/20252,164.52,2372,158.52,223.5
08/13/20252,2402,248.52,1982,224
08/14/20252,206.52,2542,2012,239.5
08/15/20252,2702,374.52,2692,374
08/18/20252,352.52,356.52,313.52,313.5
08/19/20252,3142,3152,2482,252.5
08/20/20252,2602,2842,228.52,262
08/21/20252,2592,2732,2442,254.5
08/22/20252,279.52,2912,2632,291
08/25/20252,3222,323.52,2782,288.5
08/26/20252,2782,2922,263.52,272
08/27/20252,2702,2752,2472,249.5
08/28/20252,2352,268.52,230.52,267.5
08/29/20252,256.52,2692,241.52,259
09/01/20252,2512,2782,236.52,250.5
09/02/20252,2502,273.52,2392,272
09/03/20252,2662,267.52,1922,200.5
09/04/20252,2152,2572,2122,247.5
09/05/20252,2602,2802,2552,268.5
09/08/20252,272.52,2862,2472,285.5
09/09/20252,2902,302.52,2512,260
09/10/20252,2882,3282,284.52,324
09/11/20252,3052,3072,274.52,283.5
09/12/20252,2982,298.52,283.52,289
09/16/20252,2852,2982,2732,290.5
09/17/20252,276.52,292.52,2612,279.5
09/18/20252,2922,3002,2732,282
09/19/20252,2952,359.52,292.52,341.5
09/22/20252,366.52,376.52,3412,369
09/24/20252,365.52,375.52,3492,361.5
09/25/20252,3702,3982,355.52,373
09/26/20252,3752,4052,3672,394.5
09/29/20252,3502,351.52,3232,327
09/30/20252,3402,4042,3192,394
10/01/20252,3582,3662,3112,318
10/02/20252,3002,319.52,273.52,273.5
10/03/20252,262.52,3162,2612,313
10/06/20252,2632,330.52,235.52,316
10/07/20252,3302,3302,2892,293.5
10/08/20252,307.52,3602,3072,345.5
10/09/20252,3612,3682,3362,360
10/10/20252,3402,341.52,2792,285
10/14/20252,246.52,2792,2332,241
10/15/20252,2592,2972,2582,291
10/16/20252,3072,322.52,285.52,301
10/17/20252,2512,2572,230.52,232.5
10/20/20252,2772,3252,255.52,325
10/21/20252,339.52,353.52,2962,307.5
10/22/20252,2902,2942,2782,280
10/23/20252,2702,271.52,250.52,261.5
10/24/20252,2702,2712,2342,234
10/27/20252,2602,2872,257.52,273
10/28/20252,272.52,2832,258.52,273.5
10/29/20252,2702,297.52,2562,280.5
10/30/20252,295.52,3262,293.52,322
10/31/20252,337.52,3382,301.52,330
11/04/20252,318.52,3512,3032,332
11/05/20252,3152,3162,2382,294
11/06/20252,312.52,3302,306.52,330
11/07/20252,3042,3332,2902,314.5
11/10/20252,3302,3392,320.52,330
11/11/20252,3502,3582,318.52,321.5
11/12/20252,3502,4002,345.52,400
11/13/20252,4302,4662,4292,450
11/14/20252,424.52,4662,4202,451
11/17/20252,423.52,4532,405.52,426.5
11/18/20252,4012,403.52,3452,345
11/19/20252,3522,3732,321.52,340
11/20/20252,398.52,411.52,380.52,386.5
11/21/20252,3452,3932,3362,385
11/25/20252,4002,4092,3602,377.5
11/26/20252,3972,4472,379.52,447
11/27/20252,4502,471.52,412.52,415
11/28/20252,407.52,431.52,4022,423.5
12/01/20252,4502,498.52,446.52,463
12/02/20252,5002,543.52,477.52,523.5
12/03/20252,515.52,516.52,4682,470
12/04/20252,460.52,5152,4552,515
12/05/20252,5102,5342,4832,529.5
12/08/20252,5082,519.52,4932,498.5
12/09/20252,509.52,514.52,482.52,486
12/10/20252,4502,4772,4412,468
12/11/20252,4812,493.52,438.52,438.5
12/12/20252,457.52,5042,457.52,499
12/15/20252,5132,5582,512.52,558
12/16/20252,572.52,5762,4772,477
12/17/20252,4512,466.52,422.52,453.5
12/18/20252,4342,456.52,425.52,429
12/19/20252,4252,4702,417.52,449.5
12/22/20252,4992,5162,4832,495
12/23/20252,5002,5272,491.52,515
12/24/20252,5122,5202,476.52,481
12/25/20252,4902,4902,470.52,484.5
12/26/20252,4892,497.52,4782,485.5
12/29/20252,4862,5122,473.52,496.5
12/30/20252,488.52,5072,4822,493