Skip to main content
Mitsubishi UFJ Financial Group, Inc. (TYO:8306)
Japan flag Japan · Delayed Price · Currency is JPY
2,665.00
-94.50 (-3.42%)
At close: Mar 9, 2026

TYO:8306 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,579.002,676.502,572.002,665.002,665.00-3.42%67,658,800
Mar 6, 20262,696.002,759.502,693.502,759.502,759.500.90%38,919,200
Mar 5, 20262,745.002,788.002,712.002,735.002,735.003.42%56,480,400
Mar 4, 20262,692.002,740.002,598.502,644.502,644.50-4.70%79,335,300
Mar 3, 20262,808.502,846.002,772.002,775.002,775.00-1.60%62,903,500
Mar 2, 20262,822.502,865.002,787.002,820.002,820.00-5.00%71,277,500
Feb 27, 20262,934.502,968.502,913.002,968.502,968.501.49%55,827,300
Feb 26, 20262,880.002,928.502,877.002,925.002,925.003.32%40,451,100
Feb 25, 20262,888.002,889.002,809.002,831.002,831.00-1.97%51,226,600
Feb 24, 20262,907.502,912.502,881.002,888.002,888.00-1.84%40,737,100
Feb 20, 20262,979.502,980.002,926.002,942.002,942.00-2.23%35,869,200
Feb 19, 20262,961.003,009.002,955.003,009.003,009.001.95%34,207,100
Feb 18, 20262,942.502,969.502,925.502,951.502,951.502.61%33,765,000
Feb 17, 20262,911.002,946.002,876.502,876.502,876.50-1.19%34,987,900
Feb 16, 20263,000.003,001.002,906.002,911.002,911.00-3.06%45,947,500
Feb 13, 20263,015.003,045.002,993.003,003.003,003.00-2.66%50,999,100
Feb 12, 20263,027.003,087.003,008.003,085.003,085.001.68%49,949,500
Feb 10, 20263,000.003,057.002,993.503,034.003,034.002.59%67,748,200
Feb 9, 20263,050.003,050.002,952.502,957.502,957.500.20%65,327,300
Feb 6, 20262,813.002,951.502,803.002,951.502,951.502.50%51,896,100
Feb 5, 20262,947.502,948.002,854.002,879.502,879.50-2.37%65,223,800
Feb 4, 20262,884.002,952.002,862.502,949.502,949.502.32%51,396,400
Feb 3, 20262,822.502,882.502,810.002,882.502,882.505.05%47,872,000
Feb 2, 20262,854.502,855.002,744.002,744.002,744.00-2.16%47,757,300
Jan 30, 20262,785.002,811.002,757.002,804.502,804.501.01%37,132,200
Jan 29, 20262,771.502,789.502,726.002,776.502,776.500.96%38,157,400
Jan 28, 20262,745.002,768.502,728.002,750.002,750.00-0.78%30,463,300
Jan 27, 20262,734.002,771.502,712.002,771.502,771.501.52%37,732,900
Jan 26, 20262,739.002,788.002,730.002,730.002,730.00-3.72%52,322,600
Jan 23, 20262,824.002,868.502,815.502,835.502,835.500.64%37,452,100
Jan 22, 20262,882.502,896.002,817.502,817.502,817.50-0.49%41,165,400
Jan 21, 20262,873.002,880.002,828.002,831.502,831.50-3.49%60,186,900
Jan 20, 20262,964.502,965.002,921.002,934.002,934.00-0.64%38,085,700
Jan 19, 20262,971.502,975.002,924.002,953.002,953.00-1.24%46,016,800
Jan 16, 20262,980.003,015.002,965.002,990.002,990.000.88%59,690,800
Jan 15, 20262,880.002,976.502,867.502,964.002,964.002.93%72,532,500
Jan 14, 20262,800.002,879.502,784.002,879.502,879.503.50%61,539,800
Jan 13, 20262,742.002,783.002,720.002,782.002,782.005.30%68,055,700
Jan 9, 20262,617.502,678.502,614.002,642.002,642.001.46%52,749,500
Jan 8, 20262,591.002,618.002,578.002,604.002,604.00-0.57%36,985,100
Jan 7, 20262,657.002,658.002,598.502,619.002,619.00-0.23%48,037,400
Jan 6, 20262,590.002,626.502,589.002,625.002,625.003.14%53,516,300
Jan 5, 20262,518.502,557.002,516.502,545.002,545.002.09%48,107,000
Dec 30, 20252,488.502,507.002,482.002,493.002,493.00-0.14%24,209,200
Dec 29, 20252,486.002,512.002,473.502,496.502,496.500.44%41,254,600
Dec 26, 20252,489.002,497.502,478.002,485.502,485.500.04%18,440,000
Dec 25, 20252,490.002,490.002,470.502,484.502,484.500.14%12,797,100
Dec 24, 20252,512.002,520.002,476.502,481.002,481.00-1.35%27,185,600
Dec 23, 20252,500.002,527.002,491.502,515.002,515.000.80%32,584,600
Dec 22, 20252,499.002,516.002,483.002,495.002,495.001.86%45,345,800
Dec 19, 20252,425.002,470.002,417.502,449.502,449.500.84%53,054,900
Dec 18, 20252,434.002,456.502,425.502,429.002,429.00-1.00%33,803,100
Dec 17, 20252,451.002,466.502,422.502,453.502,453.50-0.95%46,437,700
Dec 16, 20252,572.502,576.002,477.002,477.002,477.00-3.17%58,571,300
Dec 15, 20252,513.002,558.002,512.502,558.002,558.002.36%46,689,500
Dec 12, 20252,457.502,504.002,457.502,499.002,499.002.48%59,922,700
Dec 11, 20252,481.002,493.502,438.502,438.502,438.50-1.20%30,768,100
Dec 10, 20252,450.002,477.002,441.002,468.002,468.00-0.72%42,944,300
Dec 9, 20252,509.502,514.502,482.502,486.002,486.00-0.50%34,952,000
Dec 8, 20252,508.002,519.502,493.002,498.502,498.50-1.23%40,711,700
Dec 5, 20252,510.002,534.002,483.002,529.502,529.500.58%44,245,400
Dec 4, 20252,460.502,515.002,455.002,515.002,515.001.82%37,772,900
Dec 3, 20252,515.502,516.502,468.002,470.002,470.00-2.12%42,305,600
Dec 2, 20252,500.002,543.502,477.502,523.502,523.502.46%69,184,100
Dec 1, 20252,450.002,498.502,446.502,463.002,463.001.63%56,069,700
Nov 28, 20252,407.502,431.502,402.002,423.502,423.500.35%27,307,200
Nov 27, 20252,450.002,471.502,412.502,415.002,415.00-1.31%44,687,300
Nov 26, 20252,397.002,447.002,379.502,447.002,447.002.92%55,272,600
Nov 25, 20252,400.002,409.002,360.002,377.502,377.50-0.31%39,826,000
Nov 21, 20252,345.002,393.002,336.002,385.002,385.00-0.06%45,799,100
Nov 20, 20252,398.502,411.502,380.502,386.502,386.501.99%40,564,800
Nov 19, 20252,352.002,373.002,321.502,340.002,340.00-0.21%39,660,400
Nov 18, 20252,401.002,403.502,345.002,345.002,345.00-3.36%47,038,000
Nov 17, 20252,423.502,453.002,405.502,426.502,426.50-1.00%47,421,600
Nov 14, 20252,424.502,466.002,420.002,451.002,451.000.04%47,106,100
Nov 13, 20252,430.002,466.002,429.002,450.002,450.002.08%46,970,400
Nov 12, 20252,350.002,400.002,345.502,400.002,400.003.38%52,034,100
Nov 11, 20252,350.002,358.002,318.502,321.502,321.50-0.36%26,998,400
Nov 10, 20252,330.002,339.002,320.502,330.002,330.000.67%27,249,200
Nov 7, 20252,304.002,333.002,290.002,314.502,314.50-0.67%29,925,800
Nov 6, 20252,312.502,330.002,306.502,330.002,330.001.57%36,200,800
Nov 5, 20252,315.002,316.002,238.002,294.002,294.00-1.63%59,683,300
Nov 4, 20252,318.502,351.002,303.002,332.002,332.000.09%38,663,200
Oct 31, 20252,337.502,338.002,301.502,330.002,330.000.34%36,432,100
Oct 30, 20252,295.502,326.002,293.502,322.002,322.001.82%55,985,500
Oct 29, 20252,270.002,297.502,256.002,280.502,280.500.31%36,995,800
Oct 28, 20252,272.502,283.002,258.502,273.502,273.500.02%32,770,100
Oct 27, 20252,260.002,287.002,257.502,273.002,273.001.75%40,823,800
Oct 24, 20252,270.002,271.002,234.002,234.002,234.00-1.22%44,301,600
Oct 23, 20252,270.002,271.502,250.502,261.502,261.50-0.81%30,349,200
Oct 22, 20252,290.002,294.002,278.002,280.002,280.00-1.19%34,928,900
Oct 21, 20252,339.502,353.502,296.002,307.502,307.50-0.75%48,586,400
Oct 20, 20252,277.002,325.002,255.502,325.002,325.004.14%51,875,600
Oct 17, 20252,251.002,257.002,230.502,232.502,232.50-2.98%37,741,100
Oct 16, 20252,307.002,322.502,285.502,301.002,301.000.44%29,182,800
Oct 15, 20252,259.002,297.002,258.002,291.002,291.002.23%25,457,000
Oct 14, 20252,246.502,279.002,233.002,241.002,241.00-1.93%42,023,500
Oct 10, 20252,340.002,341.502,279.002,285.002,285.00-3.18%46,565,100
Oct 9, 20252,361.002,368.002,336.002,360.002,360.000.62%34,517,300
Oct 8, 20252,307.502,360.002,307.002,345.502,345.502.27%48,121,900