Skip to main content
logo
Mitsubishi UFJ Financial Group, Inc. (TYO:8306)
Japan flag Japan · Delayed Price · Currency is JPY
3,668.00
-52.00 (-1.40%)
Sep 15, 2026, 3:30 PM JST

TYO:8306 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20263,713.003,733.003,642.003,668.003,668.00-1.40%41,635,100
Sep 14, 20263,660.003,723.003,627.003,720.003,720.001.61%36,515,300
Sep 11, 20263,582.003,684.003,575.003,661.003,661.00-0.03%51,100,200
Sep 10, 20263,590.003,681.003,580.003,662.003,662.001.69%36,327,100
Sep 9, 20263,601.003,664.003,585.003,601.003,601.00-1.50%33,199,200
Sep 8, 20263,662.003,728.003,627.003,656.003,656.00-1.48%32,906,000
Sep 7, 20263,760.003,795.003,706.003,711.003,711.00-1.96%39,268,400
Sep 4, 20263,790.003,790.003,701.003,785.003,785.000.83%53,609,400
Sep 3, 20263,688.003,794.003,685.003,754.003,754.001.90%53,076,600
Sep 2, 20263,680.003,713.003,648.003,684.003,684.00-0.43%43,065,400
Sep 1, 20263,651.003,728.003,620.003,700.003,700.000.54%42,098,500
Aug 31, 20263,640.003,682.003,585.003,680.003,680.000.60%38,776,500
Aug 28, 20263,583.003,678.003,575.003,658.003,658.001.39%36,975,500
Aug 27, 20263,590.003,616.003,557.003,608.003,608.000.81%28,822,400
Aug 26, 20263,555.003,588.003,540.003,579.003,579.001.42%26,473,400
Aug 25, 20263,490.003,529.003,472.003,529.003,529.001.38%20,278,700
Aug 24, 20263,541.003,542.003,475.003,481.003,481.00-0.77%22,285,400
Aug 21, 20263,460.003,524.003,444.003,508.003,508.001.27%27,636,100
Aug 20, 20263,450.003,483.003,415.003,464.003,464.00-0.89%36,859,900
Aug 19, 20263,600.003,603.003,490.003,495.003,495.00-4.35%49,773,700
Aug 18, 20263,641.003,709.003,637.003,654.003,654.000.14%29,977,100
Aug 17, 20263,705.003,742.003,649.003,649.003,649.00-1.00%28,917,900
Aug 14, 20263,672.003,735.003,658.003,686.003,686.00-0.62%40,725,500
Aug 13, 20263,657.003,709.003,627.003,709.003,709.002.86%40,630,500
Aug 12, 20263,567.003,616.003,546.003,606.003,606.002.74%39,842,100
Aug 10, 20263,550.003,551.003,479.003,510.003,510.00-1.52%30,256,700
Aug 7, 20263,601.003,603.003,546.003,564.003,564.00-0.28%39,170,600
Aug 6, 20263,541.003,603.003,538.003,574.003,574.000.93%35,721,200
Aug 5, 20263,480.003,558.003,449.003,541.003,541.002.05%41,588,500
Aug 4, 20263,465.003,528.003,444.003,470.003,470.00-2.72%49,373,000
Aug 3, 20263,530.003,573.003,426.003,567.003,567.00-0.11%53,159,300
Jul 31, 20263,595.003,615.003,523.003,571.003,571.001.30%50,098,300
Jul 30, 20263,560.003,581.003,514.003,525.003,525.00-3.35%46,700,500
Jul 29, 20263,645.003,674.003,560.003,647.003,647.00-0.38%47,015,600
Jul 28, 20263,760.003,770.003,630.003,661.003,661.00-3.63%58,207,600
Jul 27, 20263,770.003,813.003,760.003,799.003,799.001.20%46,560,000
Jul 24, 20263,680.003,774.003,676.003,754.003,754.000.11%43,056,500
Jul 23, 20263,626.003,778.003,625.003,750.003,750.002.24%58,063,100
Jul 22, 20263,599.003,685.003,573.003,668.003,668.002.46%40,200,900
Jul 21, 20263,519.003,580.003,473.003,580.003,580.003.08%48,029,100
Jul 17, 20263,614.003,618.003,411.003,473.003,473.00-4.30%59,061,500
Jul 16, 20263,678.003,697.003,625.003,629.003,629.00-1.84%38,374,000
Jul 15, 20263,656.003,733.003,642.003,697.003,697.002.69%51,178,000
Jul 14, 20263,511.003,600.003,501.003,600.003,600.001.67%53,200,600
Jul 13, 20263,487.003,564.003,486.003,541.003,541.002.31%43,079,600
Jul 10, 20263,468.003,478.003,410.003,461.003,461.001.38%35,147,200
Jul 9, 20263,399.003,424.003,381.003,414.003,414.00-0.55%26,333,100
Jul 8, 20263,455.003,474.003,401.003,433.003,433.00-0.38%35,858,100
Jul 7, 20263,430.003,518.003,426.003,446.003,446.002.26%53,306,500
Jul 6, 20263,314.003,370.003,294.003,370.003,370.001.32%25,810,800