Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mitsubishi UFJ Financial Group (8306) Historical Prices

JP:8306 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,472.003,498.003,418.003,447.003,447.00-0.49%31,089,6000.90
Oct 29, 20263,400.003,464.003,383.003,464.003,464.00+2.58%56,035,1991.62
Oct 28, 20263,400.003,402.003,345.003,377.003,377.00+0.21%23,965,1000.68
Oct 27, 20263,357.003,390.003,320.003,370.003,370.00+2.00%25,658,4000.73
Oct 26, 20263,268.003,372.003,260.003,304.003,304.00+0.27%31,966,6000.90
Oct 23, 20263,240.003,296.003,190.003,295.003,295.00-2.31%56,646,3981.59
Oct 22, 20263,430.003,464.003,358.003,373.003,373.00-1.69%24,613,9000.68
Oct 21, 20263,388.003,439.003,379.003,431.003,431.00+2.39%32,777,1990.91
Oct 20, 20263,435.003,454.003,340.003,351.003,351.00-3.65%32,113,9000.88
Oct 19, 20263,420.003,478.003,383.003,478.003,478.00+0.09%23,862,6990.65
Oct 16, 20263,448.003,492.003,442.003,475.003,475.00+1.82%28,193,0000.76
Oct 15, 20263,403.003,456.003,395.003,413.003,413.00-1.98%36,804,6021.01
Oct 14, 20263,535.003,538.003,476.003,482.003,482.00-1.94%28,691,1990.78
Oct 13, 20263,498.003,565.003,495.003,551.003,551.00+2.57%34,514,3980.93
Oct 12, 20263,462.003,541.003,453.003,462.003,462.00+0.00%00.00
Oct 09, 20263,535.003,541.003,453.003,462.003,462.00-1.20%34,400,6020.90
Oct 08, 20263,591.003,598.003,504.003,504.003,504.00-3.26%36,874,3980.96
Oct 07, 20263,657.003,703.003,622.003,622.003,622.00-1.33%31,953,5000.83
Oct 06, 20263,615.003,682.003,606.003,671.003,671.00+1.55%35,290,1990.92
Oct 05, 20263,548.003,615.003,545.003,615.003,615.00+2.00%34,028,6990.89
Oct 02, 20263,569.003,604.003,541.003,544.003,544.00-1.17%37,659,6020.98
Oct 01, 20263,653.003,668.003,577.003,586.003,586.00-3.08%56,859,8981.50
Sep 30, 20263,610.003,705.003,589.003,700.003,700.00+3.01%50,833,5001.35
Sep 29, 20263,650.003,663.003,592.003,592.003,592.00-2.21%44,278,0001.18
Sep 28, 20263,710.003,740.003,693.003,721.003,673.00+0.19%44,841,3001.21
Sep 25, 20263,610.003,719.003,608.003,714.003,666.09+3.95%47,407,5001.29
Sep 24, 20263,601.003,605.003,554.003,573.003,526.91-1.30%40,570,7001.11
Sep 23, 20263,620.003,667.003,586.003,620.003,573.30+0.00%00.00
Sep 22, 20263,620.003,667.003,586.003,620.003,573.30+0.00%00.00
Sep 21, 20263,620.003,667.003,586.003,620.003,573.30+0.00%00.00
Sep 18, 20263,649.003,667.003,586.003,620.003,573.30-0.88%51,333,5001.37
Sep 17, 20263,637.003,691.003,634.003,652.003,604.89-0.08%38,746,6001.04
Sep 16, 20263,668.003,716.003,654.003,655.003,607.85-0.35%33,677,7000.89
Sep 15, 20263,713.003,733.003,642.003,668.003,620.68-1.40%41,635,1001.10
Sep 14, 20263,660.003,723.003,627.003,720.003,672.01+1.61%36,515,3000.96
Sep 11, 20263,582.003,684.003,575.003,661.003,613.77-0.03%51,100,2001.36
Sep 10, 20263,590.003,681.003,580.003,662.003,614.76+1.69%36,327,1000.96
Sep 09, 20263,601.003,664.003,585.003,601.003,554.55-1.50%33,199,2000.87
Sep 08, 20263,662.003,728.003,627.003,656.003,608.84-1.48%32,906,0000.85
Sep 07, 20263,760.003,795.003,706.003,711.003,663.13-1.96%39,268,4001.01
Sep 04, 20263,790.003,790.003,701.003,785.003,736.17+0.83%53,609,4001.38
Sep 03, 20263,688.003,794.003,685.003,754.003,705.57+1.90%53,076,6001.37
Sep 02, 20263,680.003,713.003,648.003,684.003,636.48-0.43%43,065,4001.12
Sep 01, 20263,651.003,728.003,620.003,700.003,652.27+0.54%42,098,5001.08
Aug 31, 20263,640.003,682.003,585.003,680.003,632.53+0.60%38,776,5000.99
Aug 28, 20263,583.003,678.003,575.003,658.003,610.81+1.39%36,975,5000.95
Aug 27, 20263,590.003,616.003,557.003,608.003,561.46+0.81%28,822,4000.74
Aug 26, 20263,555.003,588.003,540.003,579.003,532.83+1.42%26,473,4000.67
Aug 25, 20263,490.003,529.003,472.003,529.003,483.48+1.38%20,278,7000.51
Aug 24, 20263,541.003,542.003,475.003,481.003,436.10-0.77%22,285,4000.55