Skip to main content
logo
Mitsubishi UFJ Financial Group, Inc. (TYO:8306)
Japan flag Japan · Delayed Price · Currency is JPY
2,806.50
-56.50 (-1.97%)
May 8, 2026, 3:30 PM JST

TYO:8306 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,816.502,827.502,788.002,806.502,806.50-1.97%37,166,700
May 7, 20262,850.002,891.502,817.502,863.002,863.002.32%53,805,900
May 1, 20262,800.002,813.002,754.002,798.002,798.00-0.67%28,643,100
Apr 30, 20262,868.002,868.002,785.002,817.002,817.00-2.02%39,443,000
Apr 28, 20262,821.002,886.002,796.502,875.002,875.003.12%45,635,600
Apr 27, 20262,745.002,796.502,715.002,788.002,788.001.18%29,320,200
Apr 24, 20262,782.502,783.002,740.002,755.502,755.500.13%22,067,000
Apr 23, 20262,794.002,807.502,728.002,752.002,752.00-1.50%35,144,800
Apr 22, 20262,820.002,824.002,772.002,794.002,794.00-1.29%38,846,200
Apr 21, 20262,879.502,880.502,830.502,830.502,830.50-1.39%30,217,100
Apr 20, 20262,885.002,894.502,866.002,870.502,870.500.02%24,113,800
Apr 17, 20262,920.002,926.002,847.002,870.002,870.00-2.60%40,793,100
Apr 16, 20262,935.002,966.502,932.002,946.502,946.501.13%42,419,100
Apr 15, 20262,866.002,919.002,865.002,913.502,913.502.23%48,273,800
Apr 14, 20262,889.502,889.502,825.002,850.002,850.00-0.35%38,689,000
Apr 13, 20262,847.502,891.502,829.002,860.002,860.000.63%30,503,200
Apr 10, 20262,851.002,882.502,842.002,842.002,842.00-0.02%33,552,100
Apr 9, 20262,896.002,903.002,830.502,842.502,842.50-1.47%35,140,500
Apr 8, 20262,930.002,932.502,865.002,885.002,885.002.63%57,129,700
Apr 7, 20262,800.002,827.002,787.502,811.002,811.000.68%25,886,900
Apr 6, 20262,778.502,815.502,770.002,792.002,792.001.10%27,808,200
Apr 3, 20262,781.002,790.002,753.002,761.502,761.500.05%22,632,900
Apr 2, 20262,841.002,844.002,732.002,760.002,760.00-1.71%46,325,800
Apr 1, 20262,710.002,813.502,691.002,808.002,808.008.00%54,819,500
Mar 31, 20262,575.002,683.002,573.002,600.002,600.00-0.80%42,510,300
Mar 30, 20262,599.002,632.002,572.002,621.002,621.00-3.46%48,044,300
Mar 27, 20262,680.502,723.502,676.502,715.002,676.000.54%44,413,200
Mar 26, 20262,739.002,740.002,678.502,700.502,661.71-0.66%27,929,800
Mar 25, 20262,718.002,733.002,694.002,718.502,679.453.01%39,608,800
Mar 24, 20262,614.502,644.502,596.502,639.002,601.092.91%33,656,700
Mar 23, 20262,551.002,578.002,521.002,564.502,527.66-4.52%55,478,800
Mar 19, 20262,690.002,716.502,670.002,686.002,647.42-1.65%39,731,200
Mar 18, 20262,695.002,736.002,683.502,731.002,691.772.69%37,616,500
Mar 17, 20262,670.002,695.002,636.502,659.502,621.300.97%26,731,700
Mar 16, 20262,624.502,643.002,601.502,634.002,596.16-0.83%37,108,500
Mar 13, 20262,592.002,660.002,591.002,656.002,617.850.08%40,555,600
Mar 12, 20262,677.002,678.502,606.002,654.002,615.88-1.14%42,805,800
Mar 11, 20262,738.002,763.002,684.502,684.502,645.94-1.36%38,213,800
Mar 10, 20262,715.002,753.002,692.502,721.502,682.412.12%52,005,900
Mar 9, 20262,579.002,676.502,572.002,665.002,626.72-3.42%67,658,800
Mar 6, 20262,696.002,759.502,693.502,759.502,719.860.90%38,919,200
Mar 5, 20262,745.002,788.002,712.002,735.002,695.713.42%56,480,400
Mar 4, 20262,692.002,740.002,598.502,644.502,606.51-4.70%79,335,300
Mar 3, 20262,808.502,846.002,772.002,775.002,735.14-1.60%62,903,500
Mar 2, 20262,822.502,865.002,787.002,820.002,779.49-5.00%71,277,500
Feb 27, 20262,934.502,968.502,913.002,968.502,925.861.49%55,827,300
Feb 26, 20262,880.002,928.502,877.002,925.002,882.983.32%40,451,100
Feb 25, 20262,888.002,889.002,809.002,831.002,790.33-1.97%51,226,600
Feb 24, 20262,907.502,912.502,881.002,888.002,846.51-1.84%40,737,100
Feb 20, 20262,979.502,980.002,926.002,942.002,899.74-2.23%35,869,200