Mitsubishi UFJ Securities Holdings Co., Ltd. (TYO:2072)
Japan · Delayed Price · Currency is JPY 19,435
-165 (-0.84%)
At close: Apr 3, 2026
TYO:2072 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 19,445.00 | 19,445.00 | 19,435.00 | 19,435.00 | 19,435.00 | -0.84% | 2 |
| Apr 1, 2026 | 19,475.00 | 19,600.00 | 19,475.00 | 19,600.00 | 19,600.00 | 5.55% | 53 |
| Mar 23, 2026 | 18,570.00 | 18,570.00 | 18,570.00 | 18,570.00 | 18,570.00 | -2.37% | 2 |
| Mar 19, 2026 | 19,020.00 | 19,020.00 | 19,020.00 | 19,020.00 | 19,020.00 | -0.94% | 100 |
| Mar 17, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1.80% | 1 |
| Mar 12, 2026 | 18,860.00 | 18,860.00 | 18,860.00 | 18,860.00 | 18,860.00 | -2.08% | 1 |
| Mar 11, 2026 | 19,495.00 | 19,495.00 | 19,260.00 | 19,260.00 | 19,260.00 | 2.09% | 104 |
| Mar 10, 2026 | 19,075.00 | 19,120.00 | 18,865.00 | 18,865.00 | 18,865.00 | 5.36% | 147 |
| Mar 9, 2026 | 18,645.00 | 18,645.00 | 17,905.00 | 17,905.00 | 17,905.00 | -5.99% | 1,376 |
| Mar 5, 2026 | 19,045.00 | 19,045.00 | 19,045.00 | 19,045.00 | 19,045.00 | -3.42% | 10 |
| Mar 3, 2026 | 20,020.00 | 20,020.00 | 19,720.00 | 19,720.00 | 19,720.00 | -2.47% | 111 |
| Mar 2, 2026 | 19,960.00 | 20,220.00 | 19,960.00 | 20,220.00 | 20,220.00 | 0.60% | 450 |
| Feb 27, 2026 | 19,950.00 | 20,100.00 | 19,950.00 | 20,100.00 | 20,100.00 | 1.39% | 7 |
| Feb 26, 2026 | 19,825.00 | 19,825.00 | 19,825.00 | 19,825.00 | 19,825.00 | -0.30% | 1 |
| Feb 25, 2026 | 19,800.00 | 19,885.00 | 19,800.00 | 19,885.00 | 19,885.00 | 1.20% | 6 |
| Feb 24, 2026 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | - | 1 |
| Feb 19, 2026 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 0.51% | 1 |
| Feb 16, 2026 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 1.30% | 750 |
| Feb 10, 2026 | 19,230.00 | 19,300.00 | 19,230.00 | 19,300.00 | 19,300.00 | 1.82% | 200 |
| Feb 9, 2026 | 18,955.00 | 18,955.00 | 18,955.00 | 18,955.00 | 18,955.00 | 3.07% | 2 |
| Feb 4, 2026 | 18,390.00 | 18,390.00 | 18,390.00 | 18,390.00 | 18,390.00 | 0.05% | 1 |
| Feb 3, 2026 | 18,125.00 | 18,380.00 | 18,125.00 | 18,380.00 | 18,380.00 | 1.16% | 201 |
| Feb 2, 2026 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | 1.00% | 1 |
| Jan 30, 2026 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 2.07% | 1 |
| Jan 28, 2026 | 17,625.00 | 17,625.00 | 17,625.00 | 17,625.00 | 17,625.00 | 0.06% | 300 |
| Jan 21, 2026 | 17,615.00 | 17,615.00 | 17,615.00 | 17,615.00 | 17,615.00 | -1.56% | 221 |
| Jan 16, 2026 | 17,895.00 | 17,895.00 | 17,895.00 | 17,895.00 | 17,895.00 | 1.13% | 4 |
| Jan 14, 2026 | 17,820.00 | 17,820.00 | 17,695.00 | 17,695.00 | 17,695.00 | 0.28% | 40 |
| Jan 13, 2026 | 18,020.00 | 18,020.00 | 17,645.00 | 17,645.00 | 17,645.00 | 2.38% | 20 |
| Jan 9, 2026 | 17,235.00 | 17,235.00 | 17,235.00 | 17,235.00 | 17,235.00 | -0.49% | 95 |
| Jan 7, 2026 | 17,320.00 | 17,320.00 | 17,320.00 | 17,320.00 | 17,320.00 | 1.88% | 1 |
| Jan 6, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1.77% | 500 |
| Jan 5, 2026 | 16,705.00 | 16,705.00 | 16,705.00 | 16,705.00 | 16,705.00 | 1.55% | 1 |
| Dec 30, 2025 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | -0.87% | 1 |
| Dec 29, 2025 | 16,670.00 | 16,670.00 | 16,595.00 | 16,595.00 | 16,595.00 | -0.09% | 101 |
| Dec 26, 2025 | 16,545.00 | 16,610.00 | 16,545.00 | 16,610.00 | 16,610.00 | 0.97% | 511 |
| Dec 25, 2025 | 16,555.00 | 16,555.00 | 16,450.00 | 16,450.00 | 16,450.00 | 0.61% | 60 |
| Dec 23, 2025 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | -0.46% | 1 |
| Dec 22, 2025 | 16,360.00 | 16,425.00 | 16,275.00 | 16,425.00 | 16,425.00 | 1.92% | 36 |
| Dec 17, 2025 | 16,115.00 | 16,115.00 | 16,115.00 | 16,115.00 | 16,115.00 | -1.92% | 1 |
| Dec 12, 2025 | 16,410.00 | 16,430.00 | 16,410.00 | 16,430.00 | 16,430.00 | 1.77% | 2 |
| Dec 5, 2025 | 16,120.00 | 16,145.00 | 16,120.00 | 16,145.00 | 16,145.00 | -0.37% | 2,001 |
| Dec 4, 2025 | 16,225.00 | 16,225.00 | 16,205.00 | 16,205.00 | 16,205.00 | 1.66% | 870 |
| Dec 3, 2025 | 16,045.00 | 16,045.00 | 15,935.00 | 15,940.00 | 15,940.00 | -2.30% | 1,079 |
| Dec 1, 2025 | 16,530.00 | 16,530.00 | 16,315.00 | 16,315.00 | 16,315.00 | -0.64% | 113 |
| Nov 27, 2025 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.55% | 1 |
| Nov 26, 2025 | 16,205.00 | 16,345.00 | 16,205.00 | 16,330.00 | 16,330.00 | -0.31% | 141 |
| Nov 25, 2025 | 16,480.00 | 16,480.00 | 16,380.00 | 16,380.00 | 16,380.00 | 1.27% | 116 |
| Nov 21, 2025 | 16,110.00 | 16,175.00 | 16,110.00 | 16,175.00 | 16,175.00 | -1.25% | 181 |
| Nov 20, 2025 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 0.96% | 120 |