Skip to main content
logo
Mitsubishi UFJ Financial Group, Inc. (TYO:8306)
Japan flag Japan · Delayed Price · Currency is JPY
3,615.00
+71.00 (2.00%)
Oct 5, 2026, 3:30 PM JST

TYO:8306 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20263,548.003,606.003,545.003,606.003,606.001.75%25,601,600
Oct 2, 20263,569.003,604.003,541.003,544.003,544.00-1.17%37,659,600
Oct 1, 20263,653.003,668.003,577.003,586.003,586.00-3.08%56,859,900
Sep 30, 20263,610.003,705.003,589.003,700.003,700.003.01%50,833,500
Sep 29, 20263,650.003,663.003,592.003,592.003,592.00-2.21%44,278,000
Sep 28, 20263,710.003,740.003,693.003,721.003,673.000.19%44,841,300
Sep 25, 20263,610.003,719.003,608.003,714.003,666.093.95%47,407,500
Sep 24, 20263,601.003,605.003,554.003,573.003,526.91-1.30%40,570,700
Sep 18, 20263,649.003,667.003,586.003,620.003,573.30-0.88%51,333,500
Sep 17, 20263,637.003,691.003,634.003,652.003,604.89-0.08%38,746,600
Sep 16, 20263,668.003,716.003,654.003,655.003,607.85-0.35%33,677,700
Sep 15, 20263,713.003,733.003,642.003,668.003,620.68-1.40%41,635,100
Sep 14, 20263,660.003,723.003,627.003,720.003,672.011.61%36,515,300
Sep 11, 20263,582.003,684.003,575.003,661.003,613.77-0.03%51,100,200
Sep 10, 20263,590.003,681.003,580.003,662.003,614.761.69%36,327,100
Sep 9, 20263,601.003,664.003,585.003,601.003,554.55-1.50%33,199,200
Sep 8, 20263,662.003,728.003,627.003,656.003,608.84-1.48%32,906,000
Sep 7, 20263,760.003,795.003,706.003,711.003,663.13-1.96%39,268,400
Sep 4, 20263,790.003,790.003,701.003,785.003,736.170.83%53,609,400
Sep 3, 20263,688.003,794.003,685.003,754.003,705.571.90%53,076,600
Sep 2, 20263,680.003,713.003,648.003,684.003,636.48-0.43%43,065,400
Sep 1, 20263,651.003,728.003,620.003,700.003,652.270.54%42,098,500
Aug 31, 20263,640.003,682.003,585.003,680.003,632.530.60%38,776,500
Aug 28, 20263,583.003,678.003,575.003,658.003,610.811.39%36,975,500
Aug 27, 20263,590.003,616.003,557.003,608.003,561.460.81%28,822,400
Aug 26, 20263,555.003,588.003,540.003,579.003,532.831.42%26,473,400
Aug 25, 20263,490.003,529.003,472.003,529.003,483.481.38%20,278,700
Aug 24, 20263,541.003,542.003,475.003,481.003,436.10-0.77%22,285,400
Aug 21, 20263,460.003,524.003,444.003,508.003,462.751.27%27,636,100
Aug 20, 20263,450.003,483.003,415.003,464.003,419.32-0.89%36,859,900
Aug 19, 20263,600.003,603.003,490.003,495.003,449.92-4.35%49,773,700
Aug 18, 20263,641.003,709.003,637.003,654.003,606.860.14%29,977,100
Aug 17, 20263,705.003,742.003,649.003,649.003,601.93-1.00%28,917,900
Aug 14, 20263,672.003,735.003,658.003,686.003,638.45-0.62%40,725,500
Aug 13, 20263,657.003,709.003,627.003,709.003,661.152.86%40,630,500
Aug 12, 20263,567.003,616.003,546.003,606.003,559.482.74%39,842,100
Aug 10, 20263,550.003,551.003,479.003,510.003,464.72-1.52%30,256,700
Aug 7, 20263,601.003,603.003,546.003,564.003,518.03-0.28%39,170,600
Aug 6, 20263,541.003,603.003,538.003,574.003,527.900.93%35,721,200
Aug 5, 20263,480.003,558.003,449.003,541.003,495.322.05%41,588,500
Aug 4, 20263,465.003,528.003,444.003,470.003,425.24-2.72%49,373,000
Aug 3, 20263,530.003,573.003,426.003,567.003,520.99-0.11%53,159,300
Jul 31, 20263,595.003,615.003,523.003,571.003,524.931.30%50,098,300
Jul 30, 20263,560.003,581.003,514.003,525.003,479.53-3.35%46,700,500
Jul 29, 20263,645.003,674.003,560.003,647.003,599.95-0.38%47,015,600
Jul 28, 20263,760.003,770.003,630.003,661.003,613.77-3.63%58,207,600
Jul 27, 20263,770.003,813.003,760.003,799.003,749.991.20%46,560,000
Jul 24, 20263,680.003,774.003,676.003,754.003,705.570.11%43,056,500
Jul 23, 20263,626.003,778.003,625.003,750.003,701.632.24%58,063,100
Jul 22, 20263,599.003,685.003,573.003,668.003,620.682.46%40,200,900