Mitsubishi UFJ Securities Holdings Co., Ltd. (TYO:2072)
Japan · Delayed Price · Currency is JPY 21,695
+115 (0.53%)
At close: Sep 17, 2026
TYO:2072 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 21,600.00 | 21,695.00 | 21,600.00 | 21,695.00 | 21,695.00 | 0.53% | 351 |
| Sep 16, 2026 | 21,580.00 | 21,580.00 | 21,580.00 | 21,580.00 | 21,580.00 | -3.49% | 2 |
| Aug 31, 2026 | 22,295.00 | 22,360.00 | 22,295.00 | 22,360.00 | 22,360.00 | -0.36% | 2 |
| Aug 28, 2026 | 22,400.00 | 22,440.00 | 22,400.00 | 22,440.00 | 22,440.00 | 0.79% | 4 |
| Aug 25, 2026 | 22,135.00 | 22,265.00 | 22,135.00 | 22,265.00 | 22,265.00 | -0.07% | 3 |
| Aug 24, 2026 | 22,280.00 | 22,280.00 | 22,280.00 | 22,280.00 | 22,280.00 | -0.34% | 1 |
| Aug 21, 2026 | 22,355.00 | 22,355.00 | 22,355.00 | 22,355.00 | 22,355.00 | 0.88% | 1 |
| Aug 20, 2026 | 22,160.00 | 22,160.00 | 22,160.00 | 22,160.00 | 22,160.00 | 1.79% | 5 |
| Aug 19, 2026 | 22,090.00 | 22,090.00 | 21,770.00 | 21,770.00 | 21,770.00 | -2.73% | 501 |
| Aug 18, 2026 | 22,340.00 | 22,425.00 | 22,340.00 | 22,380.00 | 22,380.00 | -1.17% | 89 |
| Aug 17, 2026 | 22,705.00 | 22,705.00 | 22,520.00 | 22,645.00 | 22,645.00 | 1.23% | 505 |
| Aug 12, 2026 | 22,370.00 | 22,370.00 | 22,370.00 | 22,370.00 | 22,370.00 | 0.77% | 1 |
| Aug 10, 2026 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.25% | 1 |
| Aug 7, 2026 | 22,055.00 | 22,145.00 | 22,055.00 | 22,145.00 | 22,145.00 | 1.82% | 241 |
| Aug 5, 2026 | 21,780.00 | 21,780.00 | 21,750.00 | 21,750.00 | 21,750.00 | 1.00% | 1,091 |
| Jul 31, 2026 | 21,535.00 | 21,535.00 | 21,535.00 | 21,535.00 | 21,535.00 | 1.06% | 5 |
| Jul 29, 2026 | 21,325.00 | 21,325.00 | 21,310.00 | 21,310.00 | 21,310.00 | -0.65% | 400 |
| Jul 28, 2026 | 21,620.00 | 21,620.00 | 21,450.00 | 21,450.00 | 21,450.00 | -0.21% | 2 |
| Jul 27, 2026 | 21,495.00 | 21,495.00 | 21,495.00 | 21,495.00 | 21,495.00 | 0.21% | 1 |
| Jul 24, 2026 | 21,625.00 | 21,625.00 | 21,450.00 | 21,450.00 | 21,450.00 | -1.06% | 1,110 |
| Jul 23, 2026 | 21,680.00 | 21,680.00 | 21,680.00 | 21,680.00 | 21,680.00 | -0.16% | 3 |
| Jul 22, 2026 | 21,715.00 | 21,715.00 | 21,715.00 | 21,715.00 | 21,715.00 | -0.57% | 1 |
| Jul 21, 2026 | 21,430.00 | 21,840.00 | 21,430.00 | 21,840.00 | 21,840.00 | 1.16% | 37 |
| Jul 16, 2026 | 21,655.00 | 21,665.00 | 21,590.00 | 21,590.00 | 21,590.00 | -2.17% | 104 |
| Jul 15, 2026 | 21,835.00 | 22,070.00 | 21,835.00 | 22,070.00 | 22,070.00 | -0.20% | 11 |
| Jul 13, 2026 | 22,115.00 | 22,115.00 | 22,115.00 | 22,115.00 | 22,115.00 | 0.87% | 2 |
| Jul 10, 2026 | 21,925.00 | 21,925.00 | 21,825.00 | 21,925.00 | 21,925.00 | 0.55% | 241 |
| Jul 9, 2026 | 21,805.00 | 21,805.00 | 21,805.00 | 21,805.00 | 21,805.00 | -1.54% | 5 |
| Jul 8, 2026 | 22,145.00 | 22,145.00 | 22,145.00 | 22,145.00 | 22,145.00 | -1.47% | 2 |
| Jul 6, 2026 | 22,320.00 | 22,475.00 | 22,320.00 | 22,475.00 | 22,475.00 | 1.08% | 204 |
| Jul 3, 2026 | 22,205.00 | 22,355.00 | 22,205.00 | 22,235.00 | 22,235.00 | 2.04% | 3 |
| Jul 2, 2026 | 21,790.00 | 21,790.00 | 21,790.00 | 21,790.00 | 21,790.00 | -0.16% | 1 |
| Jul 1, 2026 | 21,825.00 | 21,825.00 | 21,825.00 | 21,825.00 | 21,825.00 | -0.30% | 100 |
| Jun 30, 2026 | 21,890.00 | 21,890.00 | 21,890.00 | 21,890.00 | 21,890.00 | 0.62% | 10 |
| Jun 29, 2026 | 21,755.00 | 21,755.00 | 21,755.00 | 21,755.00 | 21,755.00 | -0.02% | 1 |
| Jun 26, 2026 | 21,760.00 | 21,760.00 | 21,760.00 | 21,760.00 | 21,760.00 | -0.11% | 1 |
| Jun 25, 2026 | 22,140.00 | 22,140.00 | 21,785.00 | 21,785.00 | 21,785.00 | -1.49% | 3,004 |
| Jun 18, 2026 | 22,020.00 | 22,115.00 | 22,020.00 | 22,115.00 | 22,115.00 | 0.29% | 240 |
| Jun 17, 2026 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 2.25% | 230 |
| Jun 15, 2026 | 21,565.00 | 21,565.00 | 21,565.00 | 21,565.00 | 21,565.00 | 2.52% | 1 |
| Jun 12, 2026 | 21,035.00 | 21,035.00 | 21,035.00 | 21,035.00 | 21,035.00 | - | 50 |
| Jun 9, 2026 | 21,035.00 | 21,035.00 | 21,035.00 | 21,035.00 | 21,035.00 | 0.17% | 2 |
| Jun 8, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -2.33% | 1 |
| Jun 4, 2026 | 21,735.00 | 21,735.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.98% | 3 |
| Jun 3, 2026 | 21,935.00 | 21,935.00 | 21,935.00 | 21,935.00 | 21,935.00 | 0.87% | 1 |
| Jun 2, 2026 | 21,385.00 | 21,745.00 | 21,300.00 | 21,745.00 | 21,745.00 | 0.09% | 233 |
| Jun 1, 2026 | 21,830.00 | 21,830.00 | 21,695.00 | 21,725.00 | 21,725.00 | -0.57% | 166 |
| May 29, 2026 | 21,665.00 | 21,850.00 | 21,665.00 | 21,850.00 | 21,850.00 | 1.70% | 25 |
| May 28, 2026 | 21,620.00 | 21,620.00 | 21,485.00 | 21,485.00 | 21,485.00 | -0.56% | 8 |
| May 27, 2026 | 21,800.00 | 21,800.00 | 21,605.00 | 21,605.00 | 21,605.00 | -1.23% | 346 |