Skip to main content
Mitsubishi UFJ Financial Group, Inc. (TYO:8306)
Japan flag Japan · Delayed Price · Currency is JPY
2,529.50
+14.50 (0.58%)
At close: Dec 5, 2025

TYO:8306 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,330.002,330.002,289.002,293.502,293.50-0.97%42,592,800
Oct 6, 20252,263.002,330.502,235.502,316.002,316.000.13%77,496,300
Oct 3, 20252,262.502,316.002,261.002,313.002,313.001.74%31,228,900
Oct 2, 20252,300.002,319.502,273.502,273.502,273.50-1.92%41,692,800
Oct 1, 20252,358.002,366.002,311.002,318.002,318.00-3.17%54,241,900
Sep 30, 20252,340.002,404.002,319.002,394.002,394.002.88%54,766,700
Sep 29, 20252,350.002,351.502,323.002,327.002,327.00-2.82%45,169,400
Sep 26, 20252,375.002,405.002,367.002,394.502,359.500.91%55,120,900
Sep 25, 20252,370.002,398.002,355.502,373.002,338.310.49%46,495,600
Sep 24, 20252,365.502,375.502,349.002,361.502,326.98-0.32%40,358,600
Sep 22, 20252,366.502,376.502,341.002,369.002,334.371.17%43,209,500
Sep 19, 20252,295.002,359.502,292.502,341.502,307.272.61%78,267,400
Sep 18, 20252,292.002,300.002,273.002,282.002,248.640.11%24,929,300
Sep 17, 20252,276.502,292.502,261.002,279.502,246.18-0.48%26,076,700
Sep 16, 20252,285.002,298.002,273.002,290.502,257.020.07%26,719,700
Sep 12, 20252,298.002,298.502,283.502,289.002,255.540.24%35,844,500
Sep 11, 20252,305.002,307.002,274.502,283.502,250.12-1.74%37,082,200
Sep 10, 20252,288.002,328.002,284.502,324.002,290.032.83%46,644,900
Sep 9, 20252,290.002,302.502,251.002,260.002,226.97-1.12%36,120,900
Sep 8, 20252,272.502,286.002,247.002,285.502,252.090.75%37,394,500
Sep 5, 20252,260.002,280.002,255.002,268.502,235.340.93%34,350,300
Sep 4, 20252,215.002,257.002,212.002,247.502,214.652.14%31,065,900
Sep 3, 20252,266.002,267.502,192.002,200.502,168.34-3.15%50,342,200
Sep 2, 20252,250.002,273.502,239.002,272.002,238.790.96%25,311,000
Sep 1, 20252,251.002,278.002,236.502,250.502,217.60-0.38%27,735,200
Aug 29, 20252,256.502,269.002,241.502,259.002,225.98-0.37%25,541,900
Aug 28, 20252,235.002,268.502,230.502,267.502,234.360.80%26,882,400
Aug 27, 20252,270.002,275.002,247.002,249.502,216.62-0.99%26,618,400
Aug 26, 20252,278.002,292.002,263.502,272.002,238.79-0.72%33,503,900
Aug 25, 20252,322.002,323.502,278.002,288.502,255.05-0.11%32,120,800
Aug 22, 20252,279.502,291.002,263.002,291.002,257.511.62%30,815,700
Aug 21, 20252,259.002,273.002,244.002,254.502,221.55-0.33%24,823,600
Aug 20, 20252,260.002,284.002,228.502,262.002,228.940.42%36,596,800
Aug 19, 20252,314.002,315.002,248.002,252.502,219.58-2.64%52,086,400
Aug 18, 20252,352.502,356.502,313.502,313.502,279.68-2.55%53,442,600
Aug 15, 20252,270.002,374.502,269.002,374.002,339.306.01%94,870,900
Aug 14, 20252,206.502,254.002,201.002,239.502,206.770.70%54,772,200
Aug 13, 20252,240.002,248.502,198.002,224.002,191.490.02%55,468,500
Aug 12, 20252,164.502,237.002,158.502,223.502,191.004.41%88,935,600
Aug 8, 20252,128.002,153.002,116.002,129.502,098.370.64%45,279,500
Aug 7, 20252,078.502,122.002,075.502,116.002,085.071.85%38,214,000
Aug 6, 20252,065.502,085.002,060.002,077.502,047.130.87%31,012,900
Aug 5, 20252,050.002,069.502,030.002,059.502,029.400.61%44,850,300
Aug 4, 20252,045.002,049.502,021.002,047.002,017.08-3.76%62,389,500
Aug 1, 20252,080.002,139.502,071.002,127.002,095.910.78%43,624,900
Jul 31, 20252,084.002,113.002,077.002,110.502,079.651.03%32,029,400
Jul 30, 20252,080.002,092.002,064.002,089.002,058.470.84%23,567,400
Jul 29, 20252,098.002,099.502,067.002,071.502,041.22-1.61%28,810,600
Jul 28, 20252,150.002,156.002,101.002,105.502,074.72-2.39%39,535,800
Jul 25, 20252,153.502,166.502,142.002,157.002,125.47-0.67%38,320,900
Jul 24, 20252,143.002,179.002,136.502,171.502,139.763.53%69,111,100
Jul 23, 20252,044.502,118.002,040.002,097.502,066.844.88%93,269,300
Jul 22, 20251,981.002,009.501,976.002,000.001,970.771.63%36,368,500
Jul 18, 20251,981.001,983.501,967.001,968.001,939.23-0.18%27,493,000
Jul 17, 20251,972.001,980.001,966.001,971.501,942.680.08%24,463,800
Jul 16, 20251,989.001,992.001,968.001,970.001,941.20-1.43%36,454,200
Jul 15, 20252,004.502,035.001,992.501,998.501,969.290.30%36,573,700
Jul 14, 20251,988.002,004.001,978.501,992.501,963.38-0.75%32,652,500
Jul 11, 20251,980.002,028.501,978.002,007.501,978.161.77%61,999,500
Jul 10, 20251,976.001,982.001,963.501,972.501,943.67-0.33%36,128,100