Skip to main content
logo
Mitsubishi UFJ Financial Group, Inc. (TYO:8306)
Japan flag Japan · Delayed Price · Currency is JPY
3,571.00
+46.00 (1.30%)
Jul 31, 2026, 3:30 PM JST

TYO:8306 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,595.003,615.003,523.003,571.003,571.001.30%50,098,300
Jul 30, 20263,560.003,581.003,514.003,525.003,525.00-3.35%46,700,500
Jul 29, 20263,645.003,674.003,560.003,647.003,647.00-0.38%47,015,600
Jul 28, 20263,760.003,770.003,630.003,661.003,661.00-3.63%58,207,600
Jul 27, 20263,770.003,813.003,760.003,799.003,799.001.20%46,560,000
Jul 24, 20263,680.003,774.003,676.003,754.003,754.000.11%43,056,500
Jul 23, 20263,626.003,778.003,625.003,750.003,750.002.24%58,063,100
Jul 22, 20263,599.003,685.003,573.003,668.003,668.002.46%40,200,900
Jul 21, 20263,519.003,580.003,473.003,580.003,580.003.08%48,029,100
Jul 17, 20263,614.003,618.003,411.003,473.003,473.00-4.30%59,061,500
Jul 16, 20263,678.003,697.003,625.003,629.003,629.00-1.84%38,374,000
Jul 15, 20263,656.003,733.003,642.003,697.003,697.002.69%51,178,000
Jul 14, 20263,511.003,600.003,501.003,600.003,600.001.67%53,200,600
Jul 13, 20263,487.003,564.003,486.003,541.003,541.002.31%43,079,600
Jul 10, 20263,468.003,478.003,410.003,461.003,461.001.38%35,147,200
Jul 9, 20263,399.003,424.003,381.003,414.003,414.00-0.55%26,333,100
Jul 8, 20263,455.003,474.003,401.003,433.003,433.00-0.38%35,858,100
Jul 7, 20263,430.003,518.003,426.003,446.003,446.002.26%53,306,500
Jul 6, 20263,314.003,370.003,294.003,370.003,370.001.32%25,810,800
Jul 3, 20263,325.003,337.003,298.003,326.003,326.000.60%24,679,200
Jul 2, 20263,282.003,338.003,255.003,306.003,306.001.82%34,768,500
Jul 1, 20263,215.003,267.003,215.003,247.003,247.001.25%21,862,400
Jun 30, 20263,238.003,257.003,207.003,207.003,207.00-0.12%28,320,000
Jun 29, 20263,245.003,267.003,180.003,211.003,211.00-1.05%30,642,500
Jun 26, 20263,240.003,285.003,220.003,245.003,245.000.37%27,483,000
Jun 25, 20263,275.003,276.003,211.003,233.003,233.000.87%26,463,100
Jun 24, 20263,291.003,292.003,201.003,205.003,205.00-1.90%28,539,300
Jun 23, 20263,336.003,343.003,265.003,267.003,267.00-1.98%31,972,100
Jun 22, 20263,242.003,335.003,239.003,333.003,333.001.68%26,077,100
Jun 19, 20263,370.003,371.003,258.003,278.003,278.00-2.85%53,414,800
Jun 18, 20263,324.003,394.003,317.003,374.003,374.003.12%49,472,400
Jun 17, 20263,266.003,312.003,260.003,272.003,272.001.36%42,080,800
Jun 16, 20263,225.003,236.003,186.003,228.003,228.00-0.43%38,818,500
Jun 15, 20263,231.003,327.003,225.003,242.003,242.002.53%56,006,100
Jun 12, 20263,141.003,205.003,129.003,162.003,162.000.67%54,083,500
Jun 11, 20263,113.003,148.003,080.003,141.003,141.00-1.32%43,885,600
Jun 10, 20263,230.003,305.003,171.003,183.003,183.000.09%60,312,600
Jun 9, 20263,197.003,249.003,168.003,180.003,180.000.38%48,649,000
Jun 8, 20263,200.003,217.003,135.003,168.003,168.00-1.58%43,619,100
Jun 5, 20263,210.003,273.003,202.003,219.003,219.001.58%42,730,200
Jun 4, 20263,137.003,208.003,081.003,169.003,169.001.02%57,793,900
Jun 3, 20263,062.003,149.003,052.003,137.003,137.002.99%46,784,900
Jun 2, 20263,013.003,047.002,972.503,046.003,046.000.76%37,371,200
Jun 1, 20262,995.003,040.002,976.503,023.003,023.000.80%34,763,500
May 29, 20262,995.003,034.002,984.002,999.002,999.000.57%69,856,600
May 28, 20263,010.003,011.002,964.002,982.002,982.00-1.62%41,665,800
May 27, 20263,061.003,066.003,017.003,031.003,031.00-0.98%34,986,500
May 26, 20263,041.003,088.003,011.003,061.003,061.00-0.16%33,909,800
May 25, 20263,090.003,095.003,043.003,066.003,066.00-0.81%32,348,200
May 22, 20263,098.003,140.003,073.003,091.003,091.000.78%40,421,700