Tokyo - Delayed Quote JPY
Mitsubishi UFJ Financial Group, Inc. (8306.T)
At close: 3:15 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 1,603.50 | 1,611.50 | 1,579.00 | 1,591.50 | 1,591.50 | 41,483,300 |
| 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 9, 2024 | 1,519.00 | 1,520.50 | 1,494.00 | 1,501.50 | 1,501.50 | 31,514,600 |
| Oct 8, 2024 | 1,530.00 | 1,540.00 | 1,494.50 | 1,504.00 | 1,504.00 | 48,802,100 |
| Oct 7, 2024 | 1,534.00 | 1,550.00 | 1,522.00 | 1,531.00 | 1,531.00 | 70,929,500 |
| Oct 4, 2024 | 1,455.00 | 1,485.50 | 1,450.50 | 1,480.00 | 1,480.00 | 49,705,300 |
| Oct 3, 2024 | 1,471.00 | 1,472.00 | 1,440.50 | 1,448.50 | 1,448.50 | 46,963,700 |
| Oct 2, 2024 | 1,458.00 | 1,492.00 | 1,445.00 | 1,450.00 | 1,450.00 | 56,423,600 |
| Oct 1, 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 | 25.00 Dividend | |||||
| 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 | 1,456.50 | 63,504,400 |
| Sep 25, 2024 | 1,466.00 | 1,471.00 | 1,441.50 | 1,444.50 | 1,420.12 | 47,229,600 |
| Sep 24, 2024 | 1,500.00 | 1,501.00 | 1,477.00 | 1,482.50 | 1,457.48 | 48,397,800 |
| Sep 20, 2024 | 1,483.00 | 1,503.00 | 1,473.50 | 1,482.00 | 1,456.99 | 93,077,100 |
| Sep 19, 2024 | 1,460.00 | 1,465.00 | 1,443.00 | 1,443.00 | 1,418.65 | 52,452,100 |
| Sep 18, 2024 | 1,437.00 | 1,441.00 | 1,412.50 | 1,417.50 | 1,393.58 | 44,240,600 |
| Sep 17, 2024 | 1,455.50 | 1,464.50 | 1,391.50 | 1,419.00 | 1,395.05 | 62,329,300 |
| Sep 13, 2024 | 1,452.00 | 1,462.50 | 1,443.00 | 1,451.00 | 1,426.51 | 52,635,600 |
| Sep 12, 2024 | 1,457.50 | 1,472.00 | 1,442.50 | 1,459.00 | 1,434.38 | 45,593,000 |
| Sep 11, 2024 | 1,428.50 | 1,448.50 | 1,414.00 | 1,427.50 | 1,403.41 | 56,256,200 |
| Sep 10, 2024 | 1,442.50 | 1,475.00 | 1,442.00 | 1,445.50 | 1,421.11 | 46,372,100 |
| Sep 9, 2024 | 1,410.00 | 1,449.50 | 1,406.50 | 1,443.00 | 1,418.65 | 59,335,300 |
| Sep 6, 2024 | 1,490.00 | 1,502.00 | 1,467.00 | 1,477.00 | 1,452.08 | 41,174,300 |
| Sep 5, 2024 | 1,479.00 | 1,513.50 | 1,460.00 | 1,485.50 | 1,460.43 | 70,183,600 |
| Sep 4, 2024 | 1,549.00 | 1,555.50 | 1,505.00 | 1,509.00 | 1,483.54 | 73,244,900 |
| Sep 3, 2024 | 1,559.00 | 1,599.00 | 1,553.50 | 1,599.00 | 1,572.02 | 52,222,400 |
| Sep 2, 2024 | 1,552.00 | 1,562.00 | 1,539.00 | 1,548.50 | 1,522.37 | 35,940,300 |
| Aug 30, 2024 | 1,520.00 | 1,532.00 | 1,512.00 | 1,528.00 | 1,502.22 | 44,526,700 |
| Aug 29, 2024 | 1,517.50 | 1,523.00 | 1,506.00 | 1,512.50 | 1,486.98 | 41,281,700 |
| Aug 28, 2024 | 1,492.00 | 1,509.50 | 1,486.00 | 1,509.50 | 1,484.03 | 35,413,900 |
| Aug 27, 2024 | 1,495.00 | 1,516.50 | 1,490.50 | 1,504.50 | 1,479.11 | 29,317,100 |
| Aug 26, 2024 | 1,513.00 | 1,523.50 | 1,488.00 | 1,498.50 | 1,473.21 | 47,185,600 |
| Aug 23, 2024 | 1,523.00 | 1,529.00 | 1,509.00 | 1,525.00 | 1,499.27 | 38,568,400 |
| Aug 22, 2024 | 1,536.50 | 1,538.00 | 1,502.00 | 1,513.50 | 1,487.96 | 42,850,000 |
| Aug 21, 2024 | 1,520.00 | 1,539.00 | 1,517.50 | 1,538.00 | 1,512.05 | 32,992,000 |
| Aug 20, 2024 | 1,560.00 | 1,560.50 | 1,534.00 | 1,544.00 | 1,517.95 | 37,981,600 |
| Aug 19, 2024 | 1,555.00 | 1,571.00 | 1,536.00 | 1,543.50 | 1,517.45 | 53,622,900 |
| Aug 16, 2024 | 1,575.00 | 1,575.00 | 1,538.50 | 1,553.00 | 1,526.79 | 74,276,100 |
| Aug 15, 2024 | 1,477.00 | 1,524.50 | 1,467.00 | 1,503.00 | 1,477.64 | 80,672,800 |
| Aug 14, 2024 | 1,480.00 | 1,486.50 | 1,444.00 | 1,457.50 | 1,432.91 | 69,070,500 |
| Aug 13, 2024 | 1,412.50 | 1,439.50 | 1,406.00 | 1,438.50 | 1,414.23 | 74,626,800 |
| Aug 9, 2024 | 1,424.00 | 1,426.00 | 1,386.00 | 1,410.50 | 1,386.70 | 85,154,400 |
| Aug 8, 2024 | 1,380.00 | 1,444.00 | 1,377.50 | 1,393.50 | 1,369.98 | 104,202,000 |
| Aug 7, 2024 | 1,310.00 | 1,484.00 | 1,304.00 | 1,433.00 | 1,408.82 | 180,522,900 |
| Aug 6, 2024 | 1,450.00 | 1,456.00 | 1,273.50 | 1,318.00 | 1,295.76 | 195,791,600 |
| Aug 5, 2024 | 1,236.00 | 1,348.50 | 1,200.00 | 1,245.50 | 1,224.48 | 217,917,100 |
| Aug 2, 2024 | 1,565.50 | 1,608.00 | 1,510.00 | 1,516.00 | 1,490.42 | 167,127,800 |
| Aug 1, 2024 | 1,742.00 | 1,753.50 | 1,693.50 | 1,725.50 | 1,696.38 | 110,242,400 |
| Jul 31, 2024 | 1,700.00 | 1,762.00 | 1,690.00 | 1,750.00 | 1,720.47 | 122,531,400 |
| Jul 30, 2024 | 1,676.00 | 1,689.50 | 1,669.00 | 1,680.50 | 1,652.14 | 45,226,000 |
| Jul 29, 2024 | 1,703.50 | 1,712.50 | 1,688.50 | 1,706.00 | 1,677.21 | 43,301,100 |
| Jul 26, 2024 | 1,685.50 | 1,714.50 | 1,674.00 | 1,685.50 | 1,657.06 | 53,587,800 |
| Jul 25, 2024 | 1,708.00 | 1,727.50 | 1,673.00 | 1,675.00 | 1,646.73 | 65,008,600 |
| Jul 24, 2024 | 1,759.50 | 1,766.00 | 1,743.00 | 1,743.00 | 1,713.59 | 38,133,600 |
| Jul 23, 2024 | 1,763.00 | 1,779.50 | 1,754.00 | 1,769.00 | 1,739.15 | 38,657,200 |
| Jul 22, 2024 | 1,780.00 | 1,783.50 | 1,743.50 | 1,747.00 | 1,717.52 | 38,158,300 |
| Jul 19, 2024 | 1,788.00 | 1,789.50 | 1,761.50 | 1,774.50 | 1,744.56 | 37,630,600 |
| Jul 18, 2024 | 1,756.00 | 1,795.00 | 1,754.00 | 1,775.00 | 1,745.05 | 52,442,000 |
| Jul 17, 2024 | 1,799.00 | 1,800.00 | 1,766.00 | 1,770.00 | 1,740.13 | 37,687,900 |
| Jul 16, 2024 | 1,760.00 | 1,786.00 | 1,754.50 | 1,777.00 | 1,747.01 | 42,048,400 |
| Jul 12, 2024 | 1,761.50 | 1,764.00 | 1,744.00 | 1,750.00 | 1,720.47 | 61,952,300 |
| Jul 11, 2024 | 1,815.50 | 1,817.50 | 1,790.00 | 1,792.00 | 1,761.76 | 46,967,900 |
| Jul 10, 2024 | 1,795.00 | 1,804.50 | 1,775.00 | 1,793.00 | 1,762.74 | 61,432,500 |
| Jul 9, 2024 | 1,791.00 | 1,791.00 | 1,760.50 | 1,766.50 | 1,736.69 | 65,744,800 |
| Jul 8, 2024 | 1,822.00 | 1,828.00 | 1,791.50 | 1,791.50 | 1,761.27 | 46,190,200 |
| Jul 5, 2024 | 1,838.00 | 1,849.50 | 1,808.50 | 1,816.50 | 1,785.85 | 55,089,300 |
| Jul 4, 2024 | 1,806.50 | 1,831.50 | 1,786.50 | 1,827.50 | 1,796.66 | 69,165,000 |
| Jul 3, 2024 | 1,805.00 | 1,813.50 | 1,791.00 | 1,801.00 | 1,770.61 | 62,474,100 |
| Jul 2, 2024 | 1,770.00 | 1,818.00 | 1,765.00 | 1,811.00 | 1,780.44 | 110,642,900 |
| Jul 1, 2024 | 1,742.00 | 1,749.00 | 1,721.00 | 1,749.00 | 1,719.49 | 69,798,600 |
| Jun 28, 2024 | 1,680.00 | 1,738.00 | 1,676.00 | 1,729.00 | 1,699.82 | 123,467,800 |
| Jun 27, 2024 | 1,659.00 | 1,674.50 | 1,655.50 | 1,664.50 | 1,636.41 | 58,242,800 |
| Jun 26, 2024 | 1,640.00 | 1,661.00 | 1,634.00 | 1,652.00 | 1,624.12 | 57,890,200 |
| Jun 25, 2024 | 1,603.00 | 1,646.50 | 1,598.00 | 1,641.50 | 1,613.80 | 70,543,800 |
| Jun 24, 2024 | 1,549.50 | 1,591.00 | 1,546.00 | 1,579.50 | 1,552.85 | 47,993,500 |
| Jun 21, 2024 | 1,570.50 | 1,577.00 | 1,544.00 | 1,547.00 | 1,520.89 | 58,191,500 |
| Jun 20, 2024 | 1,565.00 | 1,574.50 | 1,541.00 | 1,547.00 | 1,520.89 | 32,887,900 |
| Jun 19, 2024 | 1,560.00 | 1,577.00 | 1,552.00 | 1,570.00 | 1,543.51 | 35,779,700 |
| Jun 18, 2024 | 1,553.00 | 1,561.00 | 1,539.00 | 1,544.50 | 1,518.44 | 34,458,900 |
| Jun 17, 2024 | 1,562.00 | 1,574.00 | 1,535.50 | 1,544.50 | 1,518.44 | 55,565,500 |
| Jun 14, 2024 | 1,575.50 | 1,603.00 | 1,568.50 | 1,578.50 | 1,551.86 | 85,053,900 |
| Jun 13, 2024 | 1,623.00 | 1,624.00 | 1,595.00 | 1,598.50 | 1,571.53 | 44,414,200 |
| Jun 12, 2024 | 1,614.00 | 1,621.50 | 1,605.00 | 1,618.50 | 1,591.19 | 39,735,800 |
| Jun 11, 2024 | 1,652.00 | 1,660.50 | 1,632.50 | 1,632.50 | 1,604.95 | 43,479,400 |
| Jun 10, 2024 | 1,640.00 | 1,651.50 | 1,630.50 | 1,649.50 | 1,621.67 | 49,724,900 |
| Jun 7, 2024 | 1,635.00 | 1,648.50 | 1,605.00 | 1,622.50 | 1,595.12 | 69,190,100 |
| Jun 6, 2024 | 1,643.00 | 1,672.00 | 1,632.00 | 1,650.50 | 1,622.65 | 61,462,800 |
| Jun 5, 2024 | 1,661.00 | 1,666.00 | 1,639.00 | 1,643.00 | 1,615.27 | 65,780,900 |
| Jun 4, 2024 | 1,691.50 | 1,723.50 | 1,679.00 | 1,683.50 | 1,655.09 | 87,423,800 |
| Jun 3, 2024 | 1,684.50 | 1,701.50 | 1,682.00 | 1,696.00 | 1,667.38 | 73,945,300 |
| May 31, 2024 | 1,625.50 | 1,663.50 | 1,623.00 | 1,658.00 | 1,630.02 | 98,476,700 |
| May 30, 2024 | 1,621.00 | 1,647.50 | 1,613.00 | 1,629.50 | 1,602.00 | 57,651,000 |
| May 29, 2024 | 1,630.00 | 1,665.00 | 1,629.50 | 1,637.00 | 1,609.38 | 86,664,600 |
| May 28, 2024 | 1,595.00 | 1,628.00 | 1,589.00 | 1,628.00 | 1,600.53 | 68,773,800 |
| May 27, 2024 | 1,571.00 | 1,590.50 | 1,567.00 | 1,590.50 | 1,563.66 | 42,011,200 |
| May 24, 2024 | 1,543.00 | 1,573.50 | 1,542.00 | 1,571.00 | 1,544.49 | 43,700,300 |
| May 23, 2024 | 1,559.00 | 1,564.50 | 1,545.00 | 1,563.50 | 1,537.12 | 48,875,800 |
| May 22, 2024 | 1,564.00 | 1,566.00 | 1,549.00 | 1,553.50 | 1,527.29 | 47,238,500 |
| May 21, 2024 | 1,555.00 | 1,559.00 | 1,535.50 | 1,552.00 | 1,525.81 | 49,373,200 |
| May 20, 2024 | 1,553.00 | 1,573.00 | 1,551.50 | 1,563.00 | 1,536.62 | 56,938,900 |
| May 17, 2024 | 1,528.00 | 1,578.00 | 1,523.00 | 1,553.50 | 1,527.29 | 107,747,200 |
| May 16, 2024 | 1,550.50 | 1,560.50 | 1,502.00 | 1,522.50 | 1,496.81 | 159,290,800 |
| May 15, 2024 | 1,617.00 | 1,625.50 | 1,590.50 | 1,590.50 | 1,563.66 | 70,435,500 |
| May 14, 2024 | 1,600.00 | 1,613.00 | 1,591.00 | 1,605.50 | 1,578.41 | 42,670,200 |
| May 13, 2024 | 1,599.50 | 1,616.50 | 1,589.50 | 1,600.50 | 1,573.49 | 64,361,200 |
| May 10, 2024 | 1,587.00 | 1,612.50 | 1,583.00 | 1,593.00 | 1,566.12 | 73,830,500 |
| May 9, 2024 | 1,568.50 | 1,593.00 | 1,565.00 | 1,583.50 | 1,556.78 | 69,999,200 |
| May 8, 2024 | 1,560.00 | 1,565.50 | 1,545.50 | 1,551.00 | 1,524.83 | 35,760,700 |
| May 7, 2024 | 1,568.00 | 1,568.00 | 1,543.00 | 1,559.00 | 1,532.69 | 43,814,000 |
| May 2, 2024 | 1,557.00 | 1,559.00 | 1,543.00 | 1,554.00 | 1,527.78 | 31,113,300 |
| May 1, 2024 | 1,568.00 | 1,572.00 | 1,548.50 | 1,563.50 | 1,537.12 | 45,797,000 |
| Apr 30, 2024 | 1,543.00 | 1,579.50 | 1,539.50 | 1,579.50 | 1,552.85 | 57,840,300 |
| Apr 26, 2024 | 1,550.00 | 1,567.50 | 1,525.00 | 1,552.50 | 1,526.30 | 61,190,400 |
| Apr 25, 2024 | 1,564.00 | 1,572.00 | 1,550.00 | 1,551.50 | 1,525.32 | 35,517,800 |
| Apr 24, 2024 | 1,565.50 | 1,572.00 | 1,553.00 | 1,570.00 | 1,543.51 | 45,715,700 |
| Apr 23, 2024 | 1,561.00 | 1,571.50 | 1,547.50 | 1,554.50 | 1,528.27 | 48,408,400 |
| Apr 22, 2024 | 1,527.00 | 1,554.00 | 1,521.50 | 1,546.00 | 1,519.91 | 73,855,500 |
| Apr 19, 2024 | 1,520.50 | 1,526.00 | 1,481.00 | 1,500.00 | 1,474.69 | 64,517,700 |
| Apr 18, 2024 | 1,484.00 | 1,523.50 | 1,483.50 | 1,517.00 | 1,491.40 | 49,230,800 |
| Apr 17, 2024 | 1,520.00 | 1,520.00 | 1,479.00 | 1,492.50 | 1,467.31 | 50,614,200 |
| Apr 16, 2024 | 1,536.50 | 1,552.50 | 1,507.00 | 1,509.50 | 1,484.03 | 60,652,500 |
| Apr 15, 2024 | 1,525.00 | 1,542.50 | 1,516.00 | 1,542.50 | 1,516.47 | 42,520,500 |
| Apr 12, 2024 | 1,565.00 | 1,565.50 | 1,539.00 | 1,550.00 | 1,523.84 | 50,804,800 |
| Apr 11, 2024 | 1,532.00 | 1,563.50 | 1,531.50 | 1,562.50 | 1,536.13 | 54,463,800 |
| Apr 10, 2024 | 1,535.00 | 1,541.00 | 1,530.50 | 1,536.00 | 1,510.08 | 35,143,800 |
| Apr 9, 2024 | 1,549.50 | 1,555.50 | 1,531.50 | 1,547.50 | 1,521.39 | 47,275,500 |
| Apr 8, 2024 | 1,533.50 | 1,547.50 | 1,527.50 | 1,547.50 | 1,521.39 | 44,993,200 |
| Apr 5, 2024 | 1,514.00 | 1,525.50 | 1,509.00 | 1,525.50 | 1,499.76 | 53,495,200 |
| Apr 4, 2024 | 1,527.50 | 1,561.50 | 1,516.00 | 1,549.00 | 1,522.86 | 76,582,900 |
| Apr 3, 2024 | 1,489.50 | 1,514.50 | 1,481.00 | 1,510.50 | 1,485.01 | 52,643,600 |
| Apr 2, 2024 | 1,510.00 | 1,528.50 | 1,491.50 | 1,494.50 | 1,469.28 | 67,769,500 |
| Apr 1, 2024 | 1,557.00 | 1,563.50 | 1,489.00 | 1,495.00 | 1,469.77 | 82,315,700 |
| Mar 29, 2024 | 1,549.00 | 1,561.00 | 1,546.00 | 1,550.00 | 1,523.84 | 29,338,800 |
| Mar 28, 2024 | 20.50 Dividend | |||||
| Mar 28, 2024 | 1,541.00 | 1,569.50 | 1,535.00 | 1,535.00 | 1,509.10 | 69,498,500 |
| Mar 27, 2024 | 1,570.00 | 1,591.50 | 1,566.50 | 1,571.00 | 1,524.34 | 85,351,800 |
| Mar 26, 2024 | 1,587.00 | 1,587.00 | 1,562.00 | 1,565.50 | 1,519.00 | 59,954,700 |
| Mar 25, 2024 | 1,597.00 | 1,597.50 | 1,578.50 | 1,580.50 | 1,533.55 | 65,873,500 |
| Mar 22, 2024 | 1,582.00 | 1,604.00 | 1,573.00 | 1,602.00 | 1,554.41 | 87,299,300 |
| Mar 21, 2024 | 1,544.00 | 1,574.00 | 1,528.00 | 1,572.50 | 1,525.79 | 114,661,500 |
| Mar 19, 2024 | 1,530.00 | 1,553.00 | 1,479.00 | 1,527.50 | 1,482.13 | 120,416,400 |
| Mar 18, 2024 | 1,523.00 | 1,536.00 | 1,508.50 | 1,533.50 | 1,487.95 | 66,555,300 |
| Mar 15, 2024 | 1,503.00 | 1,535.50 | 1,501.00 | 1,504.50 | 1,459.81 | 108,961,200 |
| Mar 14, 2024 | 1,521.50 | 1,530.50 | 1,505.00 | 1,520.00 | 1,474.85 | 67,340,500 |
| Mar 13, 2024 | 1,570.50 | 1,577.50 | 1,521.00 | 1,530.50 | 1,485.04 | 70,811,000 |
| Mar 12, 2024 | 1,534.50 | 1,550.50 | 1,508.50 | 1,534.50 | 1,488.92 | 95,421,000 |
| Mar 11, 2024 | 1,624.50 | 1,625.50 | 1,546.00 | 1,568.00 | 1,521.42 | 125,706,100 |
| Mar 8, 2024 | 1,616.50 | 1,645.50 | 1,607.00 | 1,632.00 | 1,583.52 | 132,212,500 |
| Mar 7, 2024 | 1,616.00 | 1,644.00 | 1,600.50 | 1,616.50 | 1,568.48 | 115,109,000 |
| Mar 6, 2024 | 1,592.00 | 1,609.50 | 1,586.00 | 1,608.00 | 1,560.24 | 91,680,600 |
| Mar 5, 2024 | 1,571.50 | 1,596.50 | 1,565.50 | 1,596.50 | 1,549.08 | 84,960,500 |
| Mar 4, 2024 | 1,575.00 | 1,576.00 | 1,558.50 | 1,569.00 | 1,522.40 | 66,349,200 |
| Mar 1, 2024 | 1,524.50 | 1,572.00 | 1,522.00 | 1,570.50 | 1,523.85 | 95,139,500 |
| Feb 29, 2024 | 1,522.00 | 1,542.00 | 1,514.00 | 1,542.00 | 1,496.20 | 86,174,200 |
| Feb 28, 2024 | 1,540.50 | 1,552.00 | 1,511.00 | 1,521.00 | 1,475.82 | 78,955,100 |
| Feb 27, 2024 | 1,517.00 | 1,550.00 | 1,508.50 | 1,536.50 | 1,490.86 | 98,299,000 |
| Feb 26, 2024 | 1,500.00 | 1,526.00 | 1,497.00 | 1,515.00 | 1,470.00 | 81,583,200 |
| Feb 22, 2024 | 1,493.00 | 1,496.00 | 1,483.50 | 1,490.00 | 1,445.74 | 63,324,400 |
| Feb 21, 2024 | 1,483.50 | 1,488.00 | 1,472.50 | 1,475.50 | 1,431.67 | 50,298,700 |
| Feb 20, 2024 | 1,505.00 | 1,527.00 | 1,481.50 | 1,487.50 | 1,443.32 | 80,527,900 |
| Feb 19, 2024 | 1,450.00 | 1,498.00 | 1,449.50 | 1,497.50 | 1,453.02 | 89,089,400 |
| Feb 16, 2024 | 1,416.00 | 1,444.00 | 1,412.00 | 1,442.00 | 1,399.17 | 96,849,200 |
| Feb 15, 2024 | 1,419.50 | 1,421.00 | 1,403.00 | 1,404.00 | 1,362.30 | 60,150,000 |
| Feb 14, 2024 | 1,410.50 | 1,419.00 | 1,405.00 | 1,409.00 | 1,367.15 | 55,120,800 |
| Feb 13, 2024 | 1,404.50 | 1,411.50 | 1,394.50 | 1,410.50 | 1,368.60 | 62,452,600 |
| Feb 9, 2024 | 1,390.00 | 1,395.00 | 1,373.00 | 1,386.00 | 1,344.83 | 56,641,300 |
| Feb 8, 2024 | 1,405.00 | 1,405.50 | 1,382.50 | 1,384.00 | 1,342.89 | 63,266,500 |
| Feb 7, 2024 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,362.30 | 50,674,700 |
| Feb 6, 2024 | 1,412.50 | 1,428.50 | 1,399.50 | 1,399.50 | 1,357.93 | 97,220,200 |
| Feb 5, 2024 | 1,410.00 | 1,440.50 | 1,404.50 | 1,437.00 | 1,394.32 | 99,904,400 |
| Feb 2, 2024 | 1,384.00 | 1,392.00 | 1,375.50 | 1,392.00 | 1,350.65 | 59,659,100 |
| Feb 1, 2024 | 1,378.00 | 1,399.00 | 1,378.00 | 1,389.00 | 1,347.74 | 67,598,100 |
| Jan 31, 2024 | 1,370.00 | 1,395.00 | 1,365.00 | 1,395.00 | 1,353.56 | 83,406,100 |
| Jan 30, 2024 | 1,368.00 | 1,368.50 | 1,361.00 | 1,363.50 | 1,323.00 | 42,962,300 |
| Jan 29, 2024 | 1,369.50 | 1,376.50 | 1,360.50 | 1,368.00 | 1,327.37 | 58,941,000 |
| Jan 26, 2024 | 1,363.00 | 1,366.50 | 1,341.00 | 1,341.00 | 1,301.17 | 93,031,600 |
| Jan 25, 2024 | 1,392.00 | 1,396.50 | 1,374.00 | 1,383.50 | 1,342.41 | 91,672,900 |
| Jan 24, 2024 | 1,316.00 | 1,384.50 | 1,313.50 | 1,384.00 | 1,342.89 | 166,119,500 |
| Jan 23, 2024 | 1,308.00 | 1,327.50 | 1,299.50 | 1,315.00 | 1,275.94 | 93,799,300 |
| Jan 22, 2024 | 1,300.00 | 1,308.00 | 1,294.00 | 1,308.00 | 1,269.15 | 55,593,300 |
| Jan 19, 2024 | 1,305.50 | 1,305.50 | 1,292.00 | 1,294.00 | 1,255.56 | 60,287,900 |
| Jan 18, 2024 | 1,296.50 | 1,302.50 | 1,289.50 | 1,299.00 | 1,260.42 | 50,038,500 |
| Jan 17, 2024 | 1,294.00 | 1,303.00 | 1,287.50 | 1,293.00 | 1,254.59 | 80,529,100 |
| Jan 16, 2024 | 1,277.50 | 1,294.50 | 1,274.00 | 1,284.50 | 1,246.35 | 49,091,500 |
| Jan 15, 2024 | 1,277.50 | 1,283.50 | 1,274.00 | 1,282.00 | 1,243.92 | 14,075,100 |
| Jan 12, 2024 | 1,280.00 | 1,284.50 | 1,265.50 | 1,267.50 | 1,229.85 | 71,206,800 |
| Jan 11, 2024 | 1,273.00 | 1,287.50 | 1,267.00 | 1,281.00 | 1,242.95 | 82,084,400 |
| Jan 10, 2024 | 1,252.50 | 1,267.50 | 1,250.50 | 1,260.00 | 1,222.57 | 54,849,300 |
| Jan 9, 2024 | 1,270.50 | 1,270.50 | 1,252.00 | 1,259.50 | 1,222.09 | 54,293,500 |
| Jan 5, 2024 | 1,232.50 | 1,258.00 | 1,232.50 | 1,258.00 | 1,220.63 | 67,823,400 |
| Jan 4, 2024 | 1,212.00 | 1,225.00 | 1,199.50 | 1,225.00 | 1,188.61 | 64,417,600 |
| Dec 29, 2023 | 1,205.00 | 1,214.00 | 1,203.00 | 1,211.50 | 1,175.51 | 46,796,400 |
| Dec 28, 2023 | 1,205.00 | 1,210.50 | 1,199.50 | 1,203.50 | 1,167.75 | 67,936,400 |
| Dec 27, 2023 | 1,203.50 | 1,210.50 | 1,203.00 | 1,209.50 | 1,173.57 | 47,138,300 |
| Dec 26, 2023 | 1,202.00 | 1,205.50 | 1,196.00 | 1,203.50 | 1,167.75 | 33,587,000 |
| Dec 25, 2023 | 1,220.00 | 1,226.50 | 1,205.00 | 1,207.00 | 1,171.15 | 29,668,000 |
| Dec 22, 2023 | 1,186.50 | 1,216.50 | 1,186.50 | 1,216.00 | 1,179.88 | 65,889,400 |
| Dec 21, 2023 | 1,177.00 | 1,186.50 | 1,170.50 | 1,181.50 | 1,146.41 | 44,567,600 |
| Dec 20, 2023 | 1,167.00 | 1,201.00 | 1,164.00 | 1,187.50 | 1,152.23 | 67,595,800 |
| Dec 19, 2023 | 1,198.00 | 1,201.50 | 1,172.00 | 1,185.00 | 1,149.80 | 86,084,300 |
| Dec 18, 2023 | 1,191.50 | 1,203.50 | 1,169.50 | 1,198.50 | 1,162.90 | 79,172,300 |
| Dec 15, 2023 | 1,221.00 | 1,235.00 | 1,200.50 | 1,204.50 | 1,168.72 | 88,425,800 |
| Dec 14, 2023 | 1,245.00 | 1,252.50 | 1,222.00 | 1,227.00 | 1,190.55 | 101,036,800 |
| Dec 13, 2023 | 1,251.50 | 1,272.00 | 1,251.00 | 1,272.00 | 1,234.22 | 53,445,300 |
| Dec 12, 2023 | 1,263.00 | 1,269.50 | 1,258.00 | 1,260.00 | 1,222.57 | 68,181,000 |
| Dec 11, 2023 | 1,264.50 | 1,283.00 | 1,259.50 | 1,280.50 | 1,242.46 | 66,297,800 |
| Dec 8, 2023 | 1,258.50 | 1,287.50 | 1,254.50 | 1,257.00 | 1,219.66 | 110,786,400 |
| Dec 7, 2023 | 1,230.00 | 1,254.00 | 1,222.00 | 1,254.00 | 1,216.75 | 68,933,600 |
| Dec 6, 2023 | 1,240.00 | 1,244.50 | 1,229.00 | 1,244.00 | 1,207.05 | 54,043,100 |
| Dec 5, 2023 | 1,242.00 | 1,250.50 | 1,226.50 | 1,236.50 | 1,199.77 | 56,808,700 |
| Dec 4, 2023 | 1,269.50 | 1,272.00 | 1,243.50 | 1,244.00 | 1,207.05 | 67,696,400 |
| Dec 1, 2023 | 1,265.00 | 1,273.00 | 1,260.00 | 1,273.00 | 1,235.19 | 61,386,700 |
| Nov 30, 2023 | 1,260.00 | 1,265.50 | 1,250.50 | 1,255.00 | 1,217.72 | 109,446,300 |
| Nov 29, 2023 | 1,279.50 | 1,286.50 | 1,253.50 | 1,253.50 | 1,216.27 | 83,541,500 |
| Nov 28, 2023 | 1,294.50 | 1,301.00 | 1,281.50 | 1,290.00 | 1,251.68 | 72,795,900 |
| Nov 27, 2023 | 1,271.00 | 1,294.50 | 1,266.50 | 1,294.50 | 1,256.05 | 80,061,300 |
| Nov 24, 2023 | 1,266.50 | 1,272.00 | 1,256.50 | 1,265.50 | 1,227.91 | 44,424,000 |
| Nov 22, 2023 | 1,250.50 | 1,266.50 | 1,247.00 | 1,264.50 | 1,226.94 | 47,858,000 |
| Nov 21, 2023 | 1,278.00 | 1,281.50 | 1,254.00 | 1,255.00 | 1,217.72 | 66,199,700 |
| Nov 20, 2023 | 1,262.00 | 1,284.50 | 1,262.00 | 1,276.00 | 1,238.10 | 74,423,400 |
| Nov 17, 2023 | 1,249.50 | 1,264.00 | 1,239.00 | 1,264.00 | 1,226.45 | 69,386,000 |
| Nov 16, 2023 | 1,259.00 | 1,286.00 | 1,259.00 | 1,264.00 | 1,226.45 | 84,402,000 |
| Nov 15, 2023 | 1,304.50 | 1,304.50 | 1,252.00 | 1,259.00 | 1,221.60 | 159,360,000 |
| Nov 14, 2023 | 1,283.00 | 1,286.00 | 1,273.50 | 1,284.00 | 1,245.86 | 70,706,100 |
| Nov 13, 2023 | 1,252.00 | 1,266.00 | 1,247.00 | 1,253.00 | 1,215.78 | 58,960,300 |
| Nov 10, 2023 | 1,217.00 | 1,246.00 | 1,215.00 | 1,244.50 | 1,207.53 | 54,498,000 |
| Nov 9, 2023 | 1,200.00 | 1,227.50 | 1,168.50 | 1,222.50 | 1,186.19 | 109,230,400 |
| Nov 8, 2023 | 1,262.50 | 1,263.00 | 1,188.50 | 1,207.50 | 1,171.63 | 126,172,000 |
| Nov 7, 2023 | 1,274.00 | 1,283.00 | 1,258.00 | 1,260.00 | 1,222.57 | 57,875,400 |
| Nov 6, 2023 | 1,298.00 | 1,299.00 | 1,264.50 | 1,269.50 | 1,231.79 | 84,459,900 |
| Nov 2, 2023 | 1,305.00 | 1,312.00 | 1,283.00 | 1,294.00 | 1,255.56 | 70,901,400 |
| Nov 1, 2023 | 1,275.00 | 1,294.00 | 1,259.50 | 1,292.50 | 1,254.11 | 90,556,400 |
| Oct 31, 2023 | 1,260.00 | 1,273.00 | 1,216.00 | 1,257.00 | 1,219.66 | 143,312,800 |
| Oct 30, 2023 | 1,243.00 | 1,254.50 | 1,226.00 | 1,230.00 | 1,193.46 | 68,026,700 |
| Oct 27, 2023 | 1,225.00 | 1,260.50 | 1,224.00 | 1,254.50 | 1,217.24 | 65,303,700 |
| Oct 26, 2023 | 1,237.00 | 1,241.50 | 1,222.50 | 1,226.50 | 1,190.07 | 45,601,100 |
| Oct 25, 2023 | 1,228.50 | 1,247.00 | 1,225.00 | 1,238.50 | 1,201.71 | 49,728,200 |
| Oct 24, 2023 | 1,221.50 | 1,224.00 | 1,185.00 | 1,215.50 | 1,179.40 | 72,420,500 |
| Oct 23, 2023 | 1,231.00 | 1,241.00 | 1,223.50 | 1,223.50 | 1,187.16 | 46,169,000 |
Related Tickers
8316.T Sumitomo Mitsui Financial Group, Inc.
3,160.00
-1.31%
SMFG Sumitomo Mitsui Financial Group, Inc.
12.68
-0.67%
WBC.NZ Westpac Banking Corporation
35.38
-1.61%
UBSG.SW UBS Group AG
28.04
+0.07%
WBC.AX Westpac Banking Corporation
31.93
-1.78%
AN3PG.AX Australia and New Zealand Banking Group Ltd
101.63
0.00%
RYC.F Royal Bank of Canada
114.10
-0.77%
CBAPI.AX Commonwealth Bank of Australia
104.04
+0.32%
INGA.VI ING Groep N.V.
15.59
-2.48%
CBAPK.AX Commonwealth Bank of Australia
104.16
-0.21%