tiprankstipranks
Trending News
More News >
Mitsubishi UFJ Lease & Finance Company Limited (JP:8593)
:8593
Japanese Market

Mitsubishi UFJ Lease & Finance Company (8593) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 26, 2025
1,054.50
1,055.50
1,040.00
1,040.50
1,040.50
-1.33%
3,167,700
0.67
May 23, 2025
1,047.00
1,059.50
1,044.50
1,054.50
1,054.50
+1.59%
5,437,400
1.15
May 22, 2025
1,027.50
1,039.00
1,024.00
1,038.00
1,038.00
+0.83%
3,504,600
0.73
May 21, 2025
1,022.00
1,032.00
1,021.00
1,029.50
1,029.50
+0.98%
3,655,800
0.76
May 20, 2025
1,019.50
1,022.50
1,012.50
1,019.50
1,019.50
+0.54%
4,496,400
0.94
May 19, 2025
1,012.00
1,016.00
1,008.00
1,014.00
1,014.00
+0.20%
4,150,400
0.88
May 16, 2025
1,032.00
1,033.00
1,008.50
1,012.00
1,012.00
+0.40%
4,837,700
1.03
May 15, 2025
1,010.00
1,011.50
1,002.50
1,008.00
1,008.00
-0.69%
2,810,900
0.60
May 14, 2025
1,015.50
1,016.00
1,002.00
1,015.00
1,015.00
+0.10%
3,154,200
0.67
May 13, 2025
1,024.50
1,026.00
1,011.00
1,014.00
1,014.00
-0.29%
3,136,700
0.67
May 12, 2025
1,012.00
1,018.50
1,011.00
1,017.00
1,017.00
+0.89%
2,739,900
0.58
May 09, 2025
1,004.00
1,011.50
1,002.00
1,008.00
1,008.00
+0.70%
4,243,900
0.91
May 08, 2025
1,000.00
1,002.00
997.60
1,001.00
1,001.00
+0.10%
3,555,900
0.76
May 07, 2025
1,008.00
1,008.00
1,000.00
1,000.00
1,000.00
-0.25%
4,451,800
0.96
May 02, 2025
1,002.50
1,007.00
1,001.50
1,002.50
1,002.50
-0.40%
2,496,000
0.54
May 01, 2025
1,003.50
1,008.00
1,000.00
1,006.50
1,006.50
0.00%
2,392,900
0.52
Apr 30, 2025
1,010.50
1,010.50
999.30
1,006.50
1,006.50
-0.15%
4,240,600
0.92
Apr 28, 2025
1,006.50
1,013.00
1,003.50
1,008.00
1,008.00
+0.60%
3,123,200
0.68
Apr 25, 2025
1,000.00
1,004.50
996.50
1,002.00
1,002.00
+0.53%
3,052,400
0.66
Apr 24, 2025
996.00
1,003.00
993.20
996.70
996.70
+0.14%
2,803,300
0.61
Apr 23, 2025
1,000.00
1,002.50
989.20
995.30
995.30
+0.43%
3,452,400
0.75
Apr 22, 2025
971.10
993.50
968.80
991.00
991.00
+2.05%
5,106,200
1.13
Apr 21, 2025
978.90
979.20
967.90
971.10
971.10
-0.80%
2,898,900
0.64
Apr 18, 2025
968.50
979.30
966.30
978.90
978.90
+1.24%
2,884,000
0.64
Apr 17, 2025
956.00
966.90
953.00
966.90
966.90
+1.09%
2,487,400
0.55
Apr 16, 2025
949.00
956.50
946.70
956.50
956.50
+0.89%
3,006,000
0.66
Apr 15, 2025
955.60
958.80
946.50
948.10
948.10
-0.43%
5,088,900
1.12
Apr 14, 2025
958.00
958.80
950.20
952.20
952.20
+0.64%
3,760,900
0.84
Apr 11, 2025
932.90
951.10
926.30
946.10
946.10
-1.62%
5,310,400
1.19
Apr 10, 2025
959.20
969.20
952.40
961.70
961.70
+3.92%
9,478,900
2.16
Apr 09, 2025
945.00
946.00
915.50
925.40
925.40
-2.50%
7,640,300
1.76
Apr 08, 2025
938.90
958.90
935.50
949.10
949.10
+4.84%
8,752,800
2.06
Apr 07, 2025
888.80
925.10
870.60
905.30
905.30
-5.82%
15,713,200
3.86
Apr 04, 2025
994.40
1,002.00
947.50
961.20
961.20
-4.12%
16,276,200
4.22
Apr 03, 2025
999.80
1,005.00
992.50
1,002.50
1,002.50
-0.35%
12,449,500
3.37
Apr 02, 2025
1,021.00
1,021.00
1,005.00
1,006.00
1,006.00
-0.84%
4,556,300
1.25
Apr 01, 2025
1,027.50
1,028.00
1,013.00
1,014.50
1,014.50
+0.69%
5,251,400
1.45
Mar 31, 2025
1,012.00
1,016.00
1,005.50
1,007.50
1,007.50
-1.99%
6,429,700
1.81
Mar 28, 2025
1,027.00
1,034.00
1,022.50
1,028.00
1,028.00
-0.63%
4,149,700
1.17
Mar 27, 2025
1,046.50
1,054.50
1,044.00
1,054.50
1,034.50
+2.76%
4,129,799
1.18
Mar 26, 2025
1,045.00
1,049.00
1,040.50
1,046.00
1,026.16
+2.42%
3,836,900
1.09
Mar 25, 2025
1,049.50
1,049.50
1,040.00
1,041.00
1,021.26
+1.45%
4,226,000
1.21
Mar 24, 2025
1,052.00
1,052.00
1,040.00
1,046.00
1,026.16
+1.40%
3,171,900
0.91
Mar 21, 2025
1,050.00
1,054.50
1,048.50
1,051.50
1,031.56
+1.98%
5,058,400
1.47
Mar 19, 2025
1,047.00
1,053.50
1,040.00
1,051.00
1,031.07
+2.37%
3,650,700
1.06
Mar 18, 2025
1,043.00
1,052.00
1,040.50
1,046.50
1,026.65
+3.07%
4,205,600
1.23
Mar 17, 2025
1,034.00
1,036.50
1,031.00
1,035.00
1,015.37
+2.43%
3,520,100
1.04
Mar 14, 2025
1,025.50
1,031.50
1,023.00
1,030.00
1,010.46
+2.23%
3,049,800
0.90
Mar 13, 2025
1,027.50
1,030.50
1,023.00
1,027.00
1,007.52
+2.18%
3,261,400
0.97
Mar 12, 2025
1,025.00
1,027.50
1,018.00
1,024.50
1,005.07
+1.64%
4,500,200
1.35
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis