Mitsubishi UFJ Financial Group, Inc. (TYO:8306)
Japan · Delayed Price · Currency is JPY 3,327.00
+49.00 (1.49%)
Jun 22, 2026, 3:20 PM JST
TYO:8306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,370.00 | 3,371.00 | 3,260.00 | 3,269.00 | - | -3.11% | 19,752,100 |
| Jun 18, 2026 | 3,324.00 | 3,394.00 | 3,317.00 | 3,374.00 | 3,374.00 | 3.12% | 49,472,400 |
| Jun 17, 2026 | 3,266.00 | 3,312.00 | 3,260.00 | 3,272.00 | 3,272.00 | 1.36% | 42,080,800 |
| Jun 16, 2026 | 3,225.00 | 3,236.00 | 3,186.00 | 3,228.00 | 3,228.00 | -0.43% | 38,818,500 |
| Jun 15, 2026 | 3,231.00 | 3,327.00 | 3,225.00 | 3,242.00 | 3,242.00 | 2.53% | 56,006,100 |
| Jun 12, 2026 | 3,141.00 | 3,205.00 | 3,129.00 | 3,162.00 | 3,162.00 | 0.67% | 54,083,500 |
| Jun 11, 2026 | 3,113.00 | 3,148.00 | 3,080.00 | 3,141.00 | 3,141.00 | -1.32% | 43,885,600 |
| Jun 10, 2026 | 3,230.00 | 3,305.00 | 3,171.00 | 3,183.00 | 3,183.00 | 0.09% | 60,312,600 |
| Jun 9, 2026 | 3,197.00 | 3,249.00 | 3,168.00 | 3,180.00 | 3,180.00 | 0.38% | 48,649,000 |
| Jun 8, 2026 | 3,200.00 | 3,217.00 | 3,135.00 | 3,168.00 | 3,168.00 | -1.58% | 43,619,100 |
| Jun 5, 2026 | 3,210.00 | 3,273.00 | 3,202.00 | 3,219.00 | 3,219.00 | 1.58% | 42,730,200 |
| Jun 4, 2026 | 3,137.00 | 3,208.00 | 3,081.00 | 3,169.00 | 3,169.00 | 1.02% | 57,793,900 |
| Jun 3, 2026 | 3,062.00 | 3,149.00 | 3,052.00 | 3,137.00 | 3,137.00 | 2.99% | 46,784,900 |
| Jun 2, 2026 | 3,013.00 | 3,047.00 | 2,972.50 | 3,046.00 | 3,046.00 | 0.76% | 37,371,200 |
| Jun 1, 2026 | 2,995.00 | 3,040.00 | 2,976.50 | 3,023.00 | 3,023.00 | 0.80% | 34,763,500 |
| 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 |