Mitsubishi UFJ Financial Group, Inc. (TYO:8306)
Japan · Delayed Price · Currency is JPY 3,012.00
+13.00 (0.43%)
Jun 1, 2026, 2:05 PM JST
TYO:8306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2,994.00 | 3,027.00 | 2,976.50 | 3,023.00 | - | 0.80% | 7,562,900 |
| May 29, 2026 | 2,995.00 | 3,034.00 | 2,984.00 | 2,999.00 | 2,999.00 | 0.57% | 69,856,600 |
| May 28, 2026 | 3,010.00 | 3,011.00 | 2,964.00 | 2,982.00 | 2,982.00 | -1.62% | 41,665,800 |
| May 27, 2026 | 3,061.00 | 3,066.00 | 3,017.00 | 3,031.00 | 3,031.00 | -0.98% | 34,986,500 |
| May 26, 2026 | 3,041.00 | 3,088.00 | 3,011.00 | 3,061.00 | 3,061.00 | -0.16% | 33,909,800 |
| May 25, 2026 | 3,090.00 | 3,095.00 | 3,043.00 | 3,066.00 | 3,066.00 | -0.81% | 32,348,200 |
| May 22, 2026 | 3,098.00 | 3,140.00 | 3,073.00 | 3,091.00 | 3,091.00 | 0.78% | 40,421,700 |
| May 21, 2026 | 3,090.00 | 3,148.00 | 3,067.00 | 3,067.00 | 3,067.00 | 1.22% | 52,123,700 |
| May 20, 2026 | 3,162.00 | 3,170.00 | 3,024.00 | 3,030.00 | 3,030.00 | -2.51% | 51,809,100 |
| May 19, 2026 | 3,030.00 | 3,110.00 | 3,026.00 | 3,108.00 | 3,108.00 | 3.77% | 55,685,600 |
| May 18, 2026 | 2,979.00 | 3,063.00 | 2,973.00 | 2,995.00 | 2,995.00 | 2.25% | 66,978,500 |
| May 15, 2026 | 2,910.50 | 2,951.50 | 2,877.50 | 2,929.00 | 2,929.00 | 1.81% | 47,220,900 |
| May 14, 2026 | 2,920.50 | 2,923.50 | 2,875.00 | 2,877.00 | 2,877.00 | -1.69% | 34,334,700 |
| May 13, 2026 | 2,875.50 | 2,939.00 | 2,863.00 | 2,926.50 | 2,926.50 | 1.40% | 34,802,100 |
| May 12, 2026 | 2,885.50 | 2,899.00 | 2,846.00 | 2,886.00 | 2,886.00 | 1.03% | 28,562,100 |
| May 11, 2026 | 2,810.00 | 2,856.50 | 2,801.50 | 2,856.50 | 2,856.50 | 1.78% | 29,713,600 |
| May 8, 2026 | 2,816.50 | 2,827.50 | 2,788.00 | 2,806.50 | 2,806.50 | -1.97% | 37,166,700 |
| May 7, 2026 | 2,850.00 | 2,891.50 | 2,817.50 | 2,863.00 | 2,863.00 | 2.32% | 53,805,900 |
| May 1, 2026 | 2,800.00 | 2,813.00 | 2,754.00 | 2,798.00 | 2,798.00 | -0.67% | 28,643,100 |
| Apr 30, 2026 | 2,868.00 | 2,868.00 | 2,785.00 | 2,817.00 | 2,817.00 | -2.02% | 39,443,000 |
| Apr 28, 2026 | 2,821.00 | 2,886.00 | 2,796.50 | 2,875.00 | 2,875.00 | 3.12% | 45,635,600 |
| Apr 27, 2026 | 2,745.00 | 2,796.50 | 2,715.00 | 2,788.00 | 2,788.00 | 1.18% | 29,320,200 |
| Apr 24, 2026 | 2,782.50 | 2,783.00 | 2,740.00 | 2,755.50 | 2,755.50 | 0.13% | 22,067,000 |
| Apr 23, 2026 | 2,794.00 | 2,807.50 | 2,728.00 | 2,752.00 | 2,752.00 | -1.50% | 35,144,800 |
| Apr 22, 2026 | 2,820.00 | 2,824.00 | 2,772.00 | 2,794.00 | 2,794.00 | -1.29% | 38,846,200 |
| Apr 21, 2026 | 2,879.50 | 2,880.50 | 2,830.50 | 2,830.50 | 2,830.50 | -1.39% | 30,217,100 |
| Apr 20, 2026 | 2,885.00 | 2,894.50 | 2,866.00 | 2,870.50 | 2,870.50 | 0.02% | 24,113,800 |
| Apr 17, 2026 | 2,920.00 | 2,926.00 | 2,847.00 | 2,870.00 | 2,870.00 | -2.60% | 40,793,100 |
| Apr 16, 2026 | 2,935.00 | 2,966.50 | 2,932.00 | 2,946.50 | 2,946.50 | 1.13% | 42,419,100 |
| Apr 15, 2026 | 2,866.00 | 2,919.00 | 2,865.00 | 2,913.50 | 2,913.50 | 2.23% | 48,273,800 |
| Apr 14, 2026 | 2,889.50 | 2,889.50 | 2,825.00 | 2,850.00 | 2,850.00 | -0.35% | 38,689,000 |
| Apr 13, 2026 | 2,847.50 | 2,891.50 | 2,829.00 | 2,860.00 | 2,860.00 | 0.63% | 30,503,200 |
| Apr 10, 2026 | 2,851.00 | 2,882.50 | 2,842.00 | 2,842.00 | 2,842.00 | -0.02% | 33,552,100 |
| Apr 9, 2026 | 2,896.00 | 2,903.00 | 2,830.50 | 2,842.50 | 2,842.50 | -1.47% | 35,140,500 |
| Apr 8, 2026 | 2,930.00 | 2,932.50 | 2,865.00 | 2,885.00 | 2,885.00 | 2.63% | 57,129,700 |
| Apr 7, 2026 | 2,800.00 | 2,827.00 | 2,787.50 | 2,811.00 | 2,811.00 | 0.68% | 25,886,900 |
| Apr 6, 2026 | 2,778.50 | 2,815.50 | 2,770.00 | 2,792.00 | 2,792.00 | 1.10% | 27,808,200 |
| Apr 3, 2026 | 2,781.00 | 2,790.00 | 2,753.00 | 2,761.50 | 2,761.50 | 0.05% | 22,632,900 |
| Apr 2, 2026 | 2,841.00 | 2,844.00 | 2,732.00 | 2,760.00 | 2,760.00 | -1.71% | 46,325,800 |
| Apr 1, 2026 | 2,710.00 | 2,813.50 | 2,691.00 | 2,808.00 | 2,808.00 | 8.00% | 54,819,500 |
| Mar 31, 2026 | 2,575.00 | 2,683.00 | 2,573.00 | 2,600.00 | 2,600.00 | -0.80% | 42,510,300 |
| Mar 30, 2026 | 2,599.00 | 2,632.00 | 2,572.00 | 2,621.00 | 2,621.00 | -2.06% | 48,044,300 |
| Mar 27, 2026 | 2,680.50 | 2,723.50 | 2,676.50 | 2,715.00 | 2,676.00 | 0.54% | 44,413,200 |
| Mar 26, 2026 | 2,739.00 | 2,740.00 | 2,678.50 | 2,700.50 | 2,661.71 | -0.66% | 27,929,800 |
| Mar 25, 2026 | 2,718.00 | 2,733.00 | 2,694.00 | 2,718.50 | 2,679.45 | 3.01% | 39,608,800 |
| Mar 24, 2026 | 2,614.50 | 2,644.50 | 2,596.50 | 2,639.00 | 2,601.09 | 2.91% | 33,656,700 |
| Mar 23, 2026 | 2,551.00 | 2,578.00 | 2,521.00 | 2,564.50 | 2,527.66 | -4.52% | 55,478,800 |
| Mar 19, 2026 | 2,690.00 | 2,716.50 | 2,670.00 | 2,686.00 | 2,647.42 | -1.65% | 39,731,200 |
| Mar 18, 2026 | 2,695.00 | 2,736.00 | 2,683.50 | 2,731.00 | 2,691.77 | 2.69% | 37,616,500 |
| Mar 17, 2026 | 2,670.00 | 2,695.00 | 2,636.50 | 2,659.50 | 2,621.30 | 0.97% | 26,731,700 |