Canada markets close in 28 minutes

Mitsubishi UFJ Financial Group, Inc. (8306.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,552.50+1.00 (+0.06%)
At close: 03:15PM JST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241,550.001,567.501,525.001,552.501,552.5061,190,400
Apr 25, 20241,564.001,572.001,550.001,551.501,551.5035,517,800
Apr 24, 20241,565.501,572.001,553.001,570.001,570.0045,715,700
Apr 23, 20241,561.001,571.501,547.501,554.501,554.5048,408,400
Apr 22, 20241,527.001,554.001,521.501,546.001,546.0073,855,500
Apr 19, 20241,520.501,526.001,481.001,500.001,500.0064,517,700
Apr 18, 20241,484.001,523.501,483.501,517.001,517.0049,230,800
Apr 17, 20241,520.001,520.001,479.001,492.501,492.5050,614,200
Apr 16, 20241,536.501,552.501,507.001,509.501,509.5060,652,500
Apr 15, 20241,525.001,542.501,516.001,542.501,542.5042,520,500
Apr 12, 20241,565.001,565.501,539.001,550.001,550.0050,804,800
Apr 11, 20241,532.001,563.501,531.501,562.501,562.5054,463,800
Apr 10, 20241,535.001,541.001,530.501,536.001,536.0035,143,800
Apr 09, 20241,549.501,555.501,531.501,547.501,547.5047,275,500
Apr 08, 20241,533.501,547.501,527.501,547.501,547.5044,993,200
Apr 05, 20241,514.001,525.501,509.001,525.501,525.5053,495,200
Apr 04, 20241,527.501,561.501,516.001,549.001,549.0076,582,900
Apr 03, 20241,489.501,514.501,481.001,510.501,510.5052,643,600
Apr 02, 20241,510.001,528.501,491.501,494.501,494.5067,769,500
Apr 01, 20241,557.001,563.501,489.001,495.001,495.0082,315,700
Mar 29, 20241,549.001,561.001,546.001,550.001,550.0029,338,800
Mar 28, 20241,541.001,569.501,535.001,535.001,535.0069,498,500
Mar 28, 202420.5 Dividend
Mar 27, 20241,570.001,591.501,566.501,571.001,550.5085,351,800
Mar 26, 20241,587.001,587.001,562.001,565.501,545.0759,954,700
Mar 25, 20241,597.001,597.501,578.501,580.501,559.8865,873,500
Mar 22, 20241,582.001,604.001,573.001,602.001,581.1087,299,300
Mar 21, 20241,544.001,574.001,528.001,572.501,551.98114,661,500
Mar 19, 20241,530.001,553.001,479.001,527.501,507.57120,416,400
Mar 18, 20241,523.001,536.001,508.501,533.501,513.4966,555,300
Mar 15, 20241,503.001,535.501,501.001,504.501,484.87108,961,200
Mar 14, 20241,521.501,530.501,505.001,520.001,500.1767,340,500
Mar 13, 20241,570.501,577.501,521.001,530.501,510.5370,811,000
Mar 12, 20241,534.501,550.501,508.501,534.501,514.4895,421,000
Mar 11, 20241,624.501,625.501,546.001,568.001,547.54125,706,100
Mar 08, 20241,616.501,645.501,607.001,632.001,610.70132,212,500
Mar 07, 20241,616.001,644.001,600.501,616.501,595.41115,109,000
Mar 06, 20241,592.001,609.501,586.001,608.001,587.0291,680,600
Mar 05, 20241,571.501,596.501,565.501,596.501,575.6784,960,500
Mar 04, 20241,575.001,576.001,558.501,569.001,548.5366,349,200
Mar 01, 20241,524.501,572.001,522.001,570.501,550.0195,139,500
Feb 29, 20241,522.001,542.001,514.001,542.001,521.8886,174,200
Feb 28, 20241,540.501,552.001,511.001,521.001,501.1578,955,100
Feb 27, 20241,517.001,550.001,508.501,536.501,516.4598,299,000
Feb 26, 20241,500.001,526.001,497.001,515.001,495.2381,583,200
Feb 22, 20241,493.001,496.001,483.501,490.001,470.5663,324,400
Feb 21, 20241,483.501,488.001,472.501,475.501,456.2550,298,700
Feb 20, 20241,505.001,527.001,481.501,487.501,468.0980,527,900
Feb 19, 20241,450.001,498.001,449.501,497.501,477.9689,089,400
Feb 16, 20241,416.001,444.001,412.001,442.001,423.1896,849,200
Feb 15, 20241,419.501,421.001,403.001,404.001,385.6860,150,000
Feb 14, 20241,410.501,419.001,405.001,409.001,390.6155,120,800
Feb 13, 20241,404.501,411.501,394.501,410.501,392.0962,452,600
Feb 09, 20241,390.001,395.001,373.001,386.001,367.9156,641,300
Feb 08, 20241,405.001,405.501,382.501,384.001,365.9463,266,500
Feb 07, 20241,404.001,404.001,404.001,404.001,385.6850,674,700
Feb 06, 20241,412.501,428.501,399.501,399.501,381.2497,220,200
Feb 05, 20241,410.001,440.501,404.501,437.001,418.2599,904,400
Feb 02, 20241,384.001,392.001,375.501,392.001,373.8459,659,100
Feb 01, 20241,378.001,399.001,378.001,389.001,370.8767,598,100
Jan 31, 20241,370.001,395.001,365.001,395.001,376.8083,406,100
Jan 30, 20241,368.001,368.501,361.001,363.501,345.7142,962,300
Jan 29, 20241,369.501,376.501,360.501,368.001,350.1558,941,000
Jan 26, 20241,363.001,366.501,341.001,341.001,323.5093,031,600
Jan 25, 20241,392.001,396.501,374.001,383.501,365.4591,672,900
Jan 24, 20241,316.001,384.501,313.501,384.001,365.94166,119,500
Jan 23, 20241,308.001,327.501,299.501,315.001,297.8493,799,300
Jan 22, 20241,300.001,308.001,294.001,308.001,290.9355,593,300
Jan 19, 20241,305.501,305.501,292.001,294.001,277.1160,287,900
Jan 18, 20241,296.501,302.501,289.501,299.001,282.0550,038,500
Jan 17, 20241,294.001,303.001,287.501,293.001,276.1380,529,100
Jan 16, 20241,277.501,294.501,274.001,284.501,267.7449,091,500
Jan 15, 20241,277.501,283.501,274.001,282.001,265.2714,075,100
Jan 12, 20241,280.001,284.501,265.501,267.501,250.9671,206,800
Jan 11, 20241,273.001,287.501,267.001,281.001,264.2882,084,400
Jan 10, 20241,252.501,267.501,250.501,260.001,243.5654,849,300
Jan 09, 20241,270.501,270.501,252.001,259.501,243.0654,293,500
Jan 05, 20241,232.501,258.001,232.501,258.001,241.5867,823,400
Jan 04, 20241,212.001,225.001,199.501,225.001,209.0264,417,600
Dec 29, 20231,205.001,214.001,203.001,211.501,195.6946,796,400
Dec 28, 20231,205.001,210.501,199.501,203.501,187.8067,936,400
Dec 27, 20231,203.501,210.501,203.001,209.501,193.7247,138,300
Dec 26, 20231,202.001,205.501,196.001,203.501,187.8033,587,000
Dec 25, 20231,220.001,226.501,205.001,207.001,191.2529,668,000
Dec 22, 20231,186.501,216.501,186.501,216.001,200.1365,889,400
Dec 21, 20231,177.001,186.501,170.501,181.501,166.0844,567,600
Dec 20, 20231,167.001,201.001,164.001,187.501,172.0067,595,800
Dec 19, 20231,198.001,201.501,172.001,185.001,169.5486,084,300
Dec 18, 20231,191.501,203.501,169.501,198.501,182.8679,172,300
Dec 15, 20231,221.001,235.001,200.501,204.501,188.7888,425,800
Dec 14, 20231,245.001,252.501,222.001,227.001,210.99101,036,800
Dec 13, 20231,251.501,272.001,251.001,272.001,255.4053,445,300
Dec 12, 20231,263.001,269.501,258.001,260.001,243.5668,181,000
Dec 11, 20231,264.501,283.001,259.501,280.501,263.7966,297,800
Dec 08, 20231,258.501,287.501,254.501,257.001,240.60110,786,400
Dec 07, 20231,230.001,254.001,222.001,254.001,237.6468,933,600
Dec 06, 20231,240.001,244.501,229.001,244.001,227.7754,043,100
Dec 05, 20231,242.001,250.501,226.501,236.501,220.3656,808,700
Dec 04, 20231,269.501,272.001,243.501,244.001,227.7767,696,400
Dec 01, 20231,265.001,273.001,260.001,273.001,256.3961,386,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...