Advertisement
Mitsubishi UFJ Financial Group, Inc. (8306.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 1,642.00 | 1,642.50 | 1,611.50 | 1,613.00 | 1,613.00 | 41,261,300 |
| Oct 18, 2024 | 1,632.00 | 1,660.00 | 1,624.50 | 1,644.00 | 1,644.00 | 61,953,500 |
| Oct 17, 2024 | 1,600.00 | 1,627.50 | 1,592.00 | 1,620.50 | 1,620.50 | 61,903,700 |
| Oct 16, 2024 | 1,577.00 | 1,594.50 | 1,569.00 | 1,590.00 | 1,590.00 | 43,088,800 |
| Oct 15, 2024 | 1,595.00 | 1,599.00 | 1,575.50 | 1,586.50 | 1,586.50 | 67,380,200 |
| Oct 11, 2024 | 1,539.50 | 1,559.00 | 1,536.00 | 1,552.00 | 1,552.00 | 50,210,400 |
| Oct 10, 2024 | 1,527.00 | 1,531.00 | 1,514.00 | 1,525.50 | 1,525.50 | 39,215,000 |
| Oct 09, 2024 | 1,519.00 | 1,520.50 | 1,494.00 | 1,501.50 | 1,501.50 | 31,514,600 |
| Oct 08, 2024 | 1,530.00 | 1,540.00 | 1,494.50 | 1,504.00 | 1,504.00 | 48,802,100 |
| Oct 07, 2024 | 1,534.00 | 1,550.00 | 1,522.00 | 1,531.00 | 1,531.00 | 70,929,500 |
| Oct 04, 2024 | 1,455.00 | 1,485.50 | 1,450.50 | 1,480.00 | 1,480.00 | 49,705,300 |
| Oct 03, 2024 | 1,471.00 | 1,472.00 | 1,440.50 | 1,448.50 | 1,448.50 | 46,963,700 |
| Oct 02, 2024 | 1,458.00 | 1,492.00 | 1,445.00 | 1,450.00 | 1,450.00 | 56,423,600 |
| Oct 01, 2024 | 1,462.50 | 1,502.00 | 1,449.50 | 1,479.50 | 1,479.50 | 53,945,200 |
| Sep 30, 2024 | 1,498.00 | 1,498.00 | 1,443.00 | 1,453.50 | 1,453.50 | 98,282,300 |
| Sep 27, 2024 | 1,473.50 | 1,473.50 | 1,439.00 | 1,451.00 | 1,451.00 | 64,741,600 |
| Sep 26, 2024 | 1,453.50 | 1,481.50 | 1,446.00 | 1,481.50 | 1,481.50 | 63,504,400 |
| Sep 25, 2024 | 1,466.00 | 1,471.00 | 1,441.50 | 1,444.50 | 1,444.50 | 47,229,600 |
| Sep 24, 2024 | 1,500.00 | 1,501.00 | 1,477.00 | 1,482.50 | 1,482.50 | 48,397,800 |
| Sep 20, 2024 | 1,483.00 | 1,503.00 | 1,473.50 | 1,482.00 | 1,482.00 | 93,077,100 |
| Sep 19, 2024 | 1,460.00 | 1,465.00 | 1,443.00 | 1,443.00 | 1,443.00 | 52,452,100 |
| Sep 18, 2024 | 1,437.00 | 1,441.00 | 1,412.50 | 1,417.50 | 1,417.50 | 44,240,600 |
| Sep 17, 2024 | 1,455.50 | 1,464.50 | 1,391.50 | 1,419.00 | 1,419.00 | 62,329,300 |
| Sep 13, 2024 | 1,452.00 | 1,462.50 | 1,443.00 | 1,451.00 | 1,451.00 | 52,635,600 |
| Sep 12, 2024 | 1,457.50 | 1,472.00 | 1,442.50 | 1,459.00 | 1,459.00 | 45,593,000 |
| Sep 11, 2024 | 1,428.50 | 1,448.50 | 1,414.00 | 1,427.50 | 1,427.50 | 56,256,200 |
| Sep 10, 2024 | 1,442.50 | 1,475.00 | 1,442.00 | 1,445.50 | 1,445.50 | 46,372,100 |
| Sep 09, 2024 | 1,410.00 | 1,449.50 | 1,406.50 | 1,443.00 | 1,443.00 | 59,335,300 |
| Sep 06, 2024 | 1,490.00 | 1,502.00 | 1,467.00 | 1,477.00 | 1,477.00 | 41,174,300 |
| Sep 05, 2024 | 1,479.00 | 1,513.50 | 1,460.00 | 1,485.50 | 1,485.50 | 70,183,600 |
| Sep 04, 2024 | 1,549.00 | 1,555.50 | 1,505.00 | 1,509.00 | 1,509.00 | 73,244,900 |
| Sep 03, 2024 | 1,559.00 | 1,599.00 | 1,553.50 | 1,599.00 | 1,599.00 | 52,222,400 |
| Sep 02, 2024 | 1,552.00 | 1,562.00 | 1,539.00 | 1,548.50 | 1,548.50 | 35,940,300 |
| Aug 30, 2024 | 1,520.00 | 1,532.00 | 1,512.00 | 1,528.00 | 1,528.00 | 44,526,700 |
| Aug 29, 2024 | 1,517.50 | 1,523.00 | 1,506.00 | 1,512.50 | 1,512.50 | 41,281,700 |
| Aug 28, 2024 | 1,492.00 | 1,509.50 | 1,486.00 | 1,509.50 | 1,509.50 | 35,413,900 |
| Aug 27, 2024 | 1,495.00 | 1,516.50 | 1,490.50 | 1,504.50 | 1,504.50 | 29,317,100 |
| Aug 26, 2024 | 1,513.00 | 1,523.50 | 1,488.00 | 1,498.50 | 1,498.50 | 47,185,600 |
| Aug 23, 2024 | 1,523.00 | 1,529.00 | 1,509.00 | 1,525.00 | 1,525.00 | 38,568,400 |
| Aug 22, 2024 | 1,536.50 | 1,538.00 | 1,502.00 | 1,513.50 | 1,513.50 | 42,850,000 |
| Aug 21, 2024 | 1,520.00 | 1,539.00 | 1,517.50 | 1,538.00 | 1,538.00 | 32,992,000 |
| Aug 20, 2024 | 1,560.00 | 1,560.50 | 1,534.00 | 1,544.00 | 1,544.00 | 37,981,600 |
| Aug 19, 2024 | 1,555.00 | 1,571.00 | 1,536.00 | 1,543.50 | 1,543.50 | 53,622,900 |
| Aug 16, 2024 | 1,575.00 | 1,575.00 | 1,538.50 | 1,553.00 | 1,553.00 | 74,276,100 |
| Aug 15, 2024 | 1,477.00 | 1,524.50 | 1,467.00 | 1,503.00 | 1,503.00 | 80,672,800 |
| Aug 14, 2024 | 1,480.00 | 1,486.50 | 1,444.00 | 1,457.50 | 1,457.50 | 69,070,500 |
| Aug 13, 2024 | 1,412.50 | 1,439.50 | 1,406.00 | 1,438.50 | 1,438.50 | 74,626,800 |
| Aug 09, 2024 | 1,424.00 | 1,426.00 | 1,386.00 | 1,410.50 | 1,410.50 | 85,154,400 |
| Aug 08, 2024 | 1,380.00 | 1,444.00 | 1,377.50 | 1,393.50 | 1,393.50 | 104,202,000 |
| Aug 07, 2024 | 1,310.00 | 1,484.00 | 1,304.00 | 1,433.00 | 1,433.00 | 180,522,900 |
| Aug 06, 2024 | 1,450.00 | 1,456.00 | 1,273.50 | 1,318.00 | 1,318.00 | 195,791,600 |
| Aug 05, 2024 | 1,236.00 | 1,348.50 | 1,200.00 | 1,245.50 | 1,245.50 | 217,917,100 |
| Aug 02, 2024 | 1,565.50 | 1,608.00 | 1,510.00 | 1,516.00 | 1,516.00 | 167,127,800 |
| Aug 01, 2024 | 1,742.00 | 1,753.50 | 1,693.50 | 1,725.50 | 1,725.50 | 110,242,400 |
| Jul 31, 2024 | 1,700.00 | 1,762.00 | 1,690.00 | 1,750.00 | 1,750.00 | 122,531,400 |
| Jul 30, 2024 | 1,676.00 | 1,689.50 | 1,669.00 | 1,680.50 | 1,680.50 | 45,226,000 |
| Jul 29, 2024 | 1,703.50 | 1,712.50 | 1,688.50 | 1,706.00 | 1,706.00 | 43,301,100 |
| Jul 26, 2024 | 1,685.50 | 1,714.50 | 1,674.00 | 1,685.50 | 1,685.50 | 53,587,800 |
| Jul 25, 2024 | 1,708.00 | 1,727.50 | 1,673.00 | 1,675.00 | 1,675.00 | 65,008,600 |
| Jul 24, 2024 | 1,759.50 | 1,766.00 | 1,743.00 | 1,743.00 | 1,743.00 | 38,133,600 |
| Jul 23, 2024 | 1,763.00 | 1,779.50 | 1,754.00 | 1,769.00 | 1,769.00 | 38,657,200 |
| Jul 22, 2024 | 1,780.00 | 1,783.50 | 1,743.50 | 1,747.00 | 1,747.00 | 38,158,300 |
| Jul 19, 2024 | 1,788.00 | 1,789.50 | 1,761.50 | 1,774.50 | 1,774.50 | 37,630,600 |
| Jul 18, 2024 | 1,756.00 | 1,795.00 | 1,754.00 | 1,775.00 | 1,775.00 | 52,442,000 |
| Jul 17, 2024 | 1,799.00 | 1,800.00 | 1,766.00 | 1,770.00 | 1,770.00 | 37,687,900 |
| Jul 16, 2024 | 1,760.00 | 1,786.00 | 1,754.50 | 1,777.00 | 1,777.00 | 42,048,400 |
| Jul 12, 2024 | 1,761.50 | 1,764.00 | 1,744.00 | 1,750.00 | 1,750.00 | 61,952,300 |
| Jul 11, 2024 | 1,815.50 | 1,817.50 | 1,790.00 | 1,792.00 | 1,792.00 | 46,967,900 |
| Jul 10, 2024 | 1,795.00 | 1,804.50 | 1,775.00 | 1,793.00 | 1,793.00 | 61,432,500 |
| Jul 09, 2024 | 1,791.00 | 1,791.00 | 1,760.50 | 1,766.50 | 1,766.50 | 65,744,800 |
| Jul 08, 2024 | 1,822.00 | 1,828.00 | 1,791.50 | 1,791.50 | 1,791.50 | 46,190,200 |
| Jul 05, 2024 | 1,838.00 | 1,849.50 | 1,808.50 | 1,816.50 | 1,816.50 | 55,089,300 |
| Jul 04, 2024 | 1,806.50 | 1,831.50 | 1,786.50 | 1,827.50 | 1,827.50 | 69,165,000 |
| Jul 03, 2024 | 1,805.00 | 1,813.50 | 1,791.00 | 1,801.00 | 1,801.00 | 62,474,100 |
| Jul 02, 2024 | 1,770.00 | 1,818.00 | 1,765.00 | 1,811.00 | 1,811.00 | 110,642,900 |
| Jul 01, 2024 | 1,742.00 | 1,749.00 | 1,721.00 | 1,749.00 | 1,749.00 | 69,798,600 |
| Jun 28, 2024 | 1,680.00 | 1,738.00 | 1,676.00 | 1,729.00 | 1,729.00 | 123,467,800 |
| Jun 27, 2024 | 1,659.00 | 1,674.50 | 1,655.50 | 1,664.50 | 1,664.50 | 58,242,800 |
| Jun 26, 2024 | 1,640.00 | 1,661.00 | 1,634.00 | 1,652.00 | 1,652.00 | 57,890,200 |
| Jun 25, 2024 | 1,603.00 | 1,646.50 | 1,598.00 | 1,641.50 | 1,641.50 | 70,543,800 |
| Jun 24, 2024 | 1,549.50 | 1,591.00 | 1,546.00 | 1,579.50 | 1,579.50 | 47,993,500 |
| Jun 21, 2024 | 1,570.50 | 1,577.00 | 1,544.00 | 1,547.00 | 1,547.00 | 58,191,500 |
| Jun 20, 2024 | 1,565.00 | 1,574.50 | 1,541.00 | 1,547.00 | 1,547.00 | 32,887,900 |
| Jun 19, 2024 | 1,560.00 | 1,577.00 | 1,552.00 | 1,570.00 | 1,570.00 | 35,779,700 |
| Jun 18, 2024 | 1,553.00 | 1,561.00 | 1,539.00 | 1,544.50 | 1,544.50 | 34,458,900 |
| Jun 17, 2024 | 1,562.00 | 1,574.00 | 1,535.50 | 1,544.50 | 1,544.50 | 55,565,500 |
| Jun 14, 2024 | 1,575.50 | 1,603.00 | 1,568.50 | 1,578.50 | 1,578.50 | 85,053,900 |
| Jun 13, 2024 | 1,623.00 | 1,624.00 | 1,595.00 | 1,598.50 | 1,598.50 | 44,414,200 |
| Jun 12, 2024 | 1,614.00 | 1,621.50 | 1,605.00 | 1,618.50 | 1,618.50 | 39,735,800 |
| Jun 11, 2024 | 1,652.00 | 1,660.50 | 1,632.50 | 1,632.50 | 1,632.50 | 43,479,400 |
| Jun 10, 2024 | 1,640.00 | 1,651.50 | 1,630.50 | 1,649.50 | 1,649.50 | 49,724,900 |
| Jun 07, 2024 | 1,635.00 | 1,648.50 | 1,605.00 | 1,622.50 | 1,622.50 | 69,190,100 |
| Jun 06, 2024 | 1,643.00 | 1,672.00 | 1,632.00 | 1,650.50 | 1,650.50 | 61,462,800 |
| Jun 05, 2024 | 1,661.00 | 1,666.00 | 1,639.00 | 1,643.00 | 1,643.00 | 65,780,900 |
| Jun 04, 2024 | 1,691.50 | 1,723.50 | 1,679.00 | 1,683.50 | 1,683.50 | 87,423,800 |
| Jun 03, 2024 | 1,684.50 | 1,701.50 | 1,682.00 | 1,696.00 | 1,696.00 | 73,945,300 |
| May 31, 2024 | 1,625.50 | 1,663.50 | 1,623.00 | 1,658.00 | 1,658.00 | 98,476,700 |
| May 30, 2024 | 1,621.00 | 1,647.50 | 1,613.00 | 1,629.50 | 1,629.50 | 57,651,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.