Mitsubishi UFJ Financial Group, Inc. (TYO:8306)
Japan · Delayed Price · Currency is JPY 2,116.00
+38.50 (1.85%)
Aug 7, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2,078.50 | 2,122.00 | 2,075.50 | 2,116.00 | 2,116.00 | 1.85% | 38,214,000 |
| Aug 6, 2025 | 2,065.50 | 2,085.00 | 2,060.00 | 2,077.50 | 2,077.50 | 0.87% | 31,012,900 |
| Aug 5, 2025 | 2,050.00 | 2,069.50 | 2,030.00 | 2,059.50 | 2,059.50 | 0.61% | 44,850,300 |
| Aug 4, 2025 | 2,045.00 | 2,049.50 | 2,021.00 | 2,047.00 | 2,047.00 | -3.76% | 62,389,500 |
| Aug 1, 2025 | 2,080.00 | 2,139.50 | 2,071.00 | 2,127.00 | 2,127.00 | 0.78% | 43,624,900 |
| Jul 31, 2025 | 2,084.00 | 2,113.00 | 2,077.00 | 2,110.50 | 2,110.50 | 1.03% | 32,029,400 |
| Jul 30, 2025 | 2,080.00 | 2,092.00 | 2,064.00 | 2,089.00 | 2,089.00 | 0.84% | 23,567,400 |
| Jul 29, 2025 | 2,098.00 | 2,099.50 | 2,067.00 | 2,071.50 | 2,071.50 | -1.61% | 28,810,600 |
| Jul 28, 2025 | 2,150.00 | 2,156.00 | 2,101.00 | 2,105.50 | 2,105.50 | -2.39% | 39,535,800 |
| Jul 25, 2025 | 2,153.50 | 2,166.50 | 2,142.00 | 2,157.00 | 2,157.00 | -0.67% | 38,320,900 |
| Jul 24, 2025 | 2,143.00 | 2,179.00 | 2,136.50 | 2,171.50 | 2,171.50 | 3.53% | 69,111,100 |
| Jul 23, 2025 | 2,044.50 | 2,118.00 | 2,040.00 | 2,097.50 | 2,097.50 | 4.88% | 93,269,300 |
| Jul 22, 2025 | 1,981.00 | 2,009.50 | 1,976.00 | 2,000.00 | 2,000.00 | 1.63% | 36,368,500 |
| Jul 18, 2025 | 1,981.00 | 1,983.50 | 1,967.00 | 1,968.00 | 1,968.00 | -0.18% | 27,493,000 |
| Jul 17, 2025 | 1,972.00 | 1,980.00 | 1,966.00 | 1,971.50 | 1,971.50 | 0.08% | 24,463,800 |
| Jul 16, 2025 | 1,989.00 | 1,992.00 | 1,968.00 | 1,970.00 | 1,970.00 | -1.43% | 36,454,200 |
| Jul 15, 2025 | 2,004.50 | 2,035.00 | 1,992.50 | 1,998.50 | 1,998.50 | 0.30% | 36,573,700 |
| Jul 14, 2025 | 1,988.00 | 2,004.00 | 1,978.50 | 1,992.50 | 1,992.50 | -0.75% | 32,652,500 |
| Jul 11, 2025 | 1,980.00 | 2,028.50 | 1,978.00 | 2,007.50 | 2,007.50 | 1.77% | 61,999,500 |
| Jul 10, 2025 | 1,976.00 | 1,982.00 | 1,963.50 | 1,972.50 | 1,972.50 | -0.33% | 36,128,100 |
| Jul 9, 2025 | 1,980.00 | 1,984.00 | 1,964.00 | 1,979.00 | 1,979.00 | 0.61% | 27,102,200 |
| Jul 8, 2025 | 1,956.00 | 1,979.00 | 1,956.00 | 1,967.00 | 1,967.00 | -0.10% | 37,110,400 |
| Jul 7, 2025 | 2,009.00 | 2,019.50 | 1,965.00 | 1,969.00 | 1,969.00 | -2.31% | 43,315,200 |
| Jul 4, 2025 | 2,003.50 | 2,022.50 | 2,001.00 | 2,015.50 | 2,015.50 | 1.46% | 49,668,300 |
| Jul 3, 2025 | 1,980.00 | 1,986.50 | 1,964.00 | 1,986.50 | 1,986.50 | 0.66% | 27,346,100 |
| Jul 2, 2025 | 1,969.00 | 1,983.50 | 1,960.00 | 1,973.50 | 1,973.50 | 0.23% | 36,491,900 |
| Jul 1, 2025 | 1,971.00 | 1,974.50 | 1,947.00 | 1,969.00 | 1,969.00 | -0.71% | 37,538,500 |
| Jun 30, 2025 | 2,000.00 | 2,003.50 | 1,965.50 | 1,983.00 | 1,983.00 | -0.05% | 45,138,300 |
| Jun 27, 2025 | 1,978.00 | 2,003.50 | 1,965.50 | 1,984.00 | 1,984.00 | 0.38% | 55,914,400 |
| Jun 26, 2025 | 1,943.00 | 1,977.50 | 1,943.00 | 1,976.50 | 1,976.50 | 0.59% | 30,161,700 |
| Jun 25, 2025 | 1,977.00 | 1,978.50 | 1,943.00 | 1,965.00 | 1,965.00 | -0.35% | 27,512,900 |
| Jun 24, 2025 | 1,968.00 | 1,977.00 | 1,950.50 | 1,972.00 | 1,972.00 | 1.68% | 29,758,600 |
| Jun 23, 2025 | 1,957.50 | 1,959.00 | 1,922.00 | 1,939.50 | 1,939.50 | -0.92% | 34,019,700 |
| Jun 20, 2025 | 1,951.50 | 1,975.00 | 1,947.00 | 1,957.50 | 1,957.50 | 0.36% | 46,602,400 |
| Jun 19, 2025 | 1,961.00 | 1,964.00 | 1,947.00 | 1,950.50 | 1,950.50 | -0.23% | 19,702,800 |
| Jun 18, 2025 | 1,941.00 | 1,955.00 | 1,934.50 | 1,955.00 | 1,955.00 | 0.18% | 29,617,800 |
| Jun 17, 2025 | 1,951.00 | 1,959.00 | 1,938.50 | 1,951.50 | 1,951.50 | -0.08% | 30,085,800 |
| Jun 16, 2025 | 1,945.50 | 1,956.00 | 1,935.50 | 1,953.00 | 1,953.00 | 0.96% | 30,342,200 |
| Jun 13, 2025 | 1,957.50 | 1,962.00 | 1,921.00 | 1,934.50 | 1,934.50 | -1.48% | 51,362,300 |
| Jun 12, 2025 | 1,965.00 | 1,971.00 | 1,952.50 | 1,963.50 | 1,963.50 | 0.38% | 35,979,800 |
| Jun 11, 2025 | 1,965.00 | 1,976.50 | 1,949.00 | 1,956.00 | 1,956.00 | -0.43% | 29,812,800 |
| Jun 10, 2025 | 1,983.00 | 1,987.50 | 1,958.00 | 1,964.50 | 1,964.50 | -0.93% | 40,052,300 |
| Jun 9, 2025 | 1,981.00 | 1,986.50 | 1,974.00 | 1,983.00 | 1,983.00 | 1.02% | 23,923,200 |
| Jun 6, 2025 | 1,965.50 | 1,975.50 | 1,955.50 | 1,963.00 | 1,963.00 | 0.51% | 25,747,500 |
| Jun 5, 2025 | 1,965.00 | 1,965.50 | 1,944.00 | 1,953.00 | 1,953.00 | -1.39% | 35,749,700 |
| Jun 4, 2025 | 1,983.00 | 1,996.00 | 1,977.50 | 1,980.50 | 1,980.50 | 0.18% | 28,544,200 |
| Jun 3, 2025 | 1,992.50 | 1,994.00 | 1,968.50 | 1,977.00 | 1,977.00 | -0.65% | 36,477,700 |
| Jun 2, 2025 | 1,999.50 | 2,003.00 | 1,978.00 | 1,990.00 | 1,990.00 | -1.75% | 42,770,900 |
| May 30, 2025 | 1,986.00 | 2,036.00 | 1,980.50 | 2,025.50 | 2,025.50 | 1.02% | 63,359,000 |
| May 29, 2025 | 1,982.00 | 2,005.00 | 1,974.00 | 2,005.00 | 2,005.00 | 2.14% | 52,129,100 |