Skip to main content
logo
Mitsubishi UFJ Financial Group, Inc. (TYO:8306)
Japan flag Japan · Delayed Price · Currency is JPY
3,003.00
-82.00 (-2.66%)
At close: Feb 13, 2026

TYO:8306 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,015.003,045.002,993.003,003.003,003.00-2.66%50,999,100
Feb 12, 20263,027.003,087.003,008.003,085.003,085.001.68%49,949,500
Feb 10, 20263,000.003,057.002,993.503,034.003,034.002.59%67,748,200
Feb 9, 20263,050.003,050.002,952.502,957.502,957.500.20%65,327,300
Feb 6, 20262,813.002,951.502,803.002,951.502,951.502.50%51,896,100
Feb 5, 20262,947.502,948.002,854.002,879.502,879.50-2.37%65,223,800
Feb 4, 20262,884.002,952.002,862.502,949.502,949.502.32%51,396,400
Feb 3, 20262,822.502,882.502,810.002,882.502,882.505.05%47,872,000
Feb 2, 20262,854.502,855.002,744.002,744.002,744.00-2.16%47,757,300
Jan 30, 20262,785.002,811.002,757.002,804.502,804.501.01%37,132,200
Jan 29, 20262,771.502,789.502,726.002,776.502,776.500.96%38,157,400
Jan 28, 20262,745.002,768.502,728.002,750.002,750.00-0.78%30,463,300
Jan 27, 20262,734.002,771.502,712.002,771.502,771.501.52%37,732,900
Jan 26, 20262,739.002,788.002,730.002,730.002,730.00-3.72%52,322,600
Jan 23, 20262,824.002,868.502,815.502,835.502,835.500.64%37,452,100
Jan 22, 20262,882.502,896.002,817.502,817.502,817.50-0.49%41,165,400
Jan 21, 20262,873.002,880.002,828.002,831.502,831.50-3.49%60,186,900
Jan 20, 20262,964.502,965.002,921.002,934.002,934.00-0.64%38,085,700
Jan 19, 20262,971.502,975.002,924.002,953.002,953.00-1.24%46,016,800
Jan 16, 20262,980.003,015.002,965.002,990.002,990.000.88%59,690,800
Jan 15, 20262,880.002,976.502,867.502,964.002,964.002.93%72,532,500
Jan 14, 20262,800.002,879.502,784.002,879.502,879.503.50%61,539,800
Jan 13, 20262,742.002,783.002,720.002,782.002,782.005.30%68,055,700
Jan 9, 20262,617.502,678.502,614.002,642.002,642.001.46%52,749,500
Jan 8, 20262,591.002,618.002,578.002,604.002,604.00-0.57%36,985,100
Jan 7, 20262,657.002,658.002,598.502,619.002,619.00-0.23%48,037,400
Jan 6, 20262,590.002,626.502,589.002,625.002,625.003.14%53,516,300
Jan 5, 20262,518.502,557.002,516.502,545.002,545.002.09%48,107,000
Dec 30, 20252,488.502,507.002,482.002,493.002,493.00-0.14%24,209,200
Dec 29, 20252,486.002,512.002,473.502,496.502,496.500.44%41,254,600
Dec 26, 20252,489.002,497.502,478.002,485.502,485.500.04%18,440,000
Dec 25, 20252,490.002,490.002,470.502,484.502,484.500.14%12,797,100
Dec 24, 20252,512.002,520.002,476.502,481.002,481.00-1.35%27,185,600
Dec 23, 20252,500.002,527.002,491.502,515.002,515.000.80%32,584,600
Dec 22, 20252,499.002,516.002,483.002,495.002,495.001.86%45,345,800
Dec 19, 20252,425.002,470.002,417.502,449.502,449.500.84%53,054,900
Dec 18, 20252,434.002,456.502,425.502,429.002,429.00-1.00%33,803,100
Dec 17, 20252,451.002,466.502,422.502,453.502,453.50-0.95%46,437,700
Dec 16, 20252,572.502,576.002,477.002,477.002,477.00-3.17%58,571,300
Dec 15, 20252,513.002,558.002,512.502,558.002,558.002.36%46,689,500
Dec 12, 20252,457.502,504.002,457.502,499.002,499.002.48%59,922,700
Dec 11, 20252,481.002,493.502,438.502,438.502,438.50-1.20%30,768,100
Dec 10, 20252,450.002,477.002,441.002,468.002,468.00-0.72%42,944,300
Dec 9, 20252,509.502,514.502,482.502,486.002,486.00-0.50%34,952,000
Dec 8, 20252,508.002,519.502,493.002,498.502,498.50-1.23%40,711,700
Dec 5, 20252,510.002,534.002,483.002,529.502,529.500.58%44,245,400
Dec 4, 20252,460.502,515.002,455.002,515.002,515.001.82%37,772,900
Dec 3, 20252,515.502,516.502,468.002,470.002,470.00-2.12%42,305,600
Dec 2, 20252,500.002,543.502,477.502,523.502,523.502.46%69,184,100
Dec 1, 20252,450.002,498.502,446.502,463.002,463.001.63%56,069,700