Skip to main content
logo
Mitsubishi UFJ Financial Group, Inc. (TYO:8306)
Japan flag Japan · Delayed Price · Currency is JPY
3,370.00
+66.00 (2.00%)
Oct 27, 2026, 3:30 PM JST

TYO:8306 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20263,357.003,390.003,320.003,370.003,370.002.00%25,658,400
Oct 26, 20263,268.003,372.003,260.003,304.003,304.000.27%31,966,600
Oct 23, 20263,240.003,296.003,190.003,295.003,295.00-2.31%56,646,400
Oct 22, 20263,430.003,464.003,358.003,373.003,373.00-1.69%24,613,900
Oct 21, 20263,388.003,439.003,379.003,431.003,431.002.39%32,777,200
Oct 20, 20263,435.003,454.003,340.003,351.003,351.00-3.65%32,113,900
Oct 19, 20263,420.003,478.003,383.003,478.003,478.000.09%23,862,700
Oct 16, 20263,448.003,492.003,442.003,475.003,475.001.82%28,193,000
Oct 15, 20263,403.003,456.003,395.003,413.003,413.00-1.98%36,804,600
Oct 14, 20263,535.003,538.003,476.003,482.003,482.00-1.94%28,691,200
Oct 13, 20263,498.003,565.003,495.003,551.003,551.002.57%34,514,400
Oct 9, 20263,535.003,541.003,453.003,462.003,462.00-1.20%34,400,600
Oct 8, 20263,591.003,598.003,504.003,504.003,504.00-3.26%36,874,400
Oct 7, 20263,657.003,703.003,622.003,622.003,622.00-1.33%31,953,500
Oct 6, 20263,615.003,682.003,606.003,671.003,671.001.55%35,290,200
Oct 5, 20263,548.003,615.003,545.003,615.003,615.002.00%34,028,700
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