Skip to main content
logo
Mitsubishi UFJ Financial Group, Inc. (TYO:8306)
Japan flag Japan · Delayed Price · Currency is JPY
2,715.00
+14.50 (0.54%)
At close: Mar 27, 2026

TYO:8306 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,680.502,723.502,676.502,715.002,715.000.54%44,413,200
Mar 26, 20262,739.002,740.002,678.502,700.502,700.50-0.66%27,929,800
Mar 25, 20262,718.002,733.002,694.002,718.502,718.503.01%39,608,800
Mar 24, 20262,614.502,644.502,596.502,639.002,639.002.91%33,656,700
Mar 23, 20262,551.002,578.002,521.002,564.502,564.50-4.52%55,478,800
Mar 19, 20262,690.002,716.502,670.002,686.002,686.00-1.65%39,731,200
Mar 18, 20262,695.002,736.002,683.502,731.002,731.002.69%37,616,500
Mar 17, 20262,670.002,695.002,636.502,659.502,659.500.97%26,731,700
Mar 16, 20262,624.502,643.002,601.502,634.002,634.00-0.83%37,108,500
Mar 13, 20262,592.002,660.002,591.002,656.002,656.000.08%40,555,600
Mar 12, 20262,677.002,678.502,606.002,654.002,654.00-1.14%42,805,800
Mar 11, 20262,738.002,763.002,684.502,684.502,684.50-1.36%38,213,800
Mar 10, 20262,715.002,753.002,692.502,721.502,721.502.12%52,005,900
Mar 9, 20262,579.002,676.502,572.002,665.002,665.00-3.42%67,658,800
Mar 6, 20262,696.002,759.502,693.502,759.502,759.500.90%38,919,200
Mar 5, 20262,745.002,788.002,712.002,735.002,735.003.42%56,480,400
Mar 4, 20262,692.002,740.002,598.502,644.502,644.50-4.70%79,335,300
Mar 3, 20262,808.502,846.002,772.002,775.002,775.00-1.60%62,903,500
Mar 2, 20262,822.502,865.002,787.002,820.002,820.00-5.00%71,277,500
Feb 27, 20262,934.502,968.502,913.002,968.502,968.501.49%55,827,300
Feb 26, 20262,880.002,928.502,877.002,925.002,925.003.32%40,451,100
Feb 25, 20262,888.002,889.002,809.002,831.002,831.00-1.97%51,226,600
Feb 24, 20262,907.502,912.502,881.002,888.002,888.00-1.84%40,737,100
Feb 20, 20262,979.502,980.002,926.002,942.002,942.00-2.23%35,869,200
Feb 19, 20262,961.003,009.002,955.003,009.003,009.001.95%34,207,100
Feb 18, 20262,942.502,969.502,925.502,951.502,951.502.61%33,765,000
Feb 17, 20262,911.002,946.002,876.502,876.502,876.50-1.19%34,987,900
Feb 16, 20263,000.003,001.002,906.002,911.002,911.00-3.06%45,947,500
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