Skip to main content
Mitsubishi UFJ Financial Group, Inc. (TYO:8306)
Japan flag Japan · Delayed Price · Currency is JPY
2,875.00
+87.00 (3.12%)
Apr 28, 2026, 3:30 PM JST

TYO:8306 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,821.002,886.002,796.502,875.002,875.003.12%45,635,600
Apr 27, 20262,745.002,796.502,715.002,788.002,788.001.18%29,320,200
Apr 24, 20262,782.502,783.002,740.002,755.502,755.500.13%22,067,000
Apr 23, 20262,794.002,807.502,728.002,752.002,752.00-1.50%35,144,800
Apr 22, 20262,820.002,824.002,772.002,794.002,794.00-1.29%38,846,200
Apr 21, 20262,879.502,880.502,830.502,830.502,830.50-1.39%30,217,100
Apr 20, 20262,885.002,894.502,866.002,870.502,870.500.02%24,113,800
Apr 17, 20262,920.002,926.002,847.002,870.002,870.00-2.60%40,793,100
Apr 16, 20262,935.002,966.502,932.002,946.502,946.501.13%42,419,100
Apr 15, 20262,866.002,919.002,865.002,913.502,913.502.23%48,273,800
Apr 14, 20262,889.502,889.502,825.002,850.002,850.00-0.35%38,689,000
Apr 13, 20262,847.502,891.502,829.002,860.002,860.000.63%30,503,200
Apr 10, 20262,851.002,882.502,842.002,842.002,842.00-0.02%33,552,100
Apr 9, 20262,896.002,903.002,830.502,842.502,842.50-1.47%35,140,500
Apr 8, 20262,930.002,932.502,865.002,885.002,885.002.63%57,129,700
Apr 7, 20262,800.002,827.002,787.502,811.002,811.000.68%25,886,900
Apr 6, 20262,778.502,815.502,770.002,792.002,792.001.10%27,808,200
Apr 3, 20262,781.002,790.002,753.002,761.502,761.500.05%22,632,900
Apr 2, 20262,841.002,844.002,732.002,760.002,760.00-1.71%46,325,800
Apr 1, 20262,710.002,813.502,691.002,808.002,808.008.00%54,819,500
Mar 31, 20262,575.002,683.002,573.002,600.002,600.00-0.80%42,510,300
Mar 30, 20262,599.002,632.002,572.002,621.002,621.00-3.46%48,044,300
Mar 27, 20262,680.502,723.502,676.502,715.002,676.000.54%44,413,200
Mar 26, 20262,739.002,740.002,678.502,700.502,661.71-0.66%27,929,800
Mar 25, 20262,718.002,733.002,694.002,718.502,679.453.01%39,608,800
Mar 24, 20262,614.502,644.502,596.502,639.002,601.092.91%33,656,700
Mar 23, 20262,551.002,578.002,521.002,564.502,527.66-4.52%55,478,800
Mar 19, 20262,690.002,716.502,670.002,686.002,647.42-1.65%39,731,200
Mar 18, 20262,695.002,736.002,683.502,731.002,691.772.69%37,616,500
Mar 17, 20262,670.002,695.002,636.502,659.502,621.300.97%26,731,700
Mar 16, 20262,624.502,643.002,601.502,634.002,596.16-0.83%37,108,500
Mar 13, 20262,592.002,660.002,591.002,656.002,617.850.08%40,555,600
Mar 12, 20262,677.002,678.502,606.002,654.002,615.88-1.14%42,805,800
Mar 11, 20262,738.002,763.002,684.502,684.502,645.94-1.36%38,213,800
Mar 10, 20262,715.002,753.002,692.502,721.502,682.412.12%52,005,900
Mar 9, 20262,579.002,676.502,572.002,665.002,626.72-3.42%67,658,800
Mar 6, 20262,696.002,759.502,693.502,759.502,719.860.90%38,919,200
Mar 5, 20262,745.002,788.002,712.002,735.002,695.713.42%56,480,400
Mar 4, 20262,692.002,740.002,598.502,644.502,606.51-4.70%79,335,300
Mar 3, 20262,808.502,846.002,772.002,775.002,735.14-1.60%62,903,500
Mar 2, 20262,822.502,865.002,787.002,820.002,779.49-5.00%71,277,500
Feb 27, 20262,934.502,968.502,913.002,968.502,925.861.49%55,827,300
Feb 26, 20262,880.002,928.502,877.002,925.002,882.983.32%40,451,100
Feb 25, 20262,888.002,889.002,809.002,831.002,790.33-1.97%51,226,600
Feb 24, 20262,907.502,912.502,881.002,888.002,846.51-1.84%40,737,100
Feb 20, 20262,979.502,980.002,926.002,942.002,899.74-2.23%35,869,200
Feb 19, 20262,961.003,009.002,955.003,009.002,965.781.95%34,207,100
Feb 18, 20262,942.502,969.502,925.502,951.502,909.102.61%33,765,000
Feb 17, 20262,911.002,946.002,876.502,876.502,835.18-1.19%34,987,900
Feb 16, 20263,000.003,001.002,906.002,911.002,869.18-3.06%45,947,500
Feb 13, 20263,015.003,045.002,993.003,003.002,959.86-2.66%50,999,100
Feb 12, 20263,027.003,087.003,008.003,085.003,040.691.68%49,949,500
Feb 10, 20263,000.003,057.002,993.503,034.002,990.422.59%67,748,200
Feb 9, 20263,050.003,050.002,952.502,957.502,915.020.20%65,327,300
Feb 6, 20262,813.002,951.502,803.002,951.502,909.102.50%51,896,100
Feb 5, 20262,947.502,948.002,854.002,879.502,838.14-2.37%65,223,800
Feb 4, 20262,884.002,952.002,862.502,949.502,907.132.32%51,396,400
Feb 3, 20262,822.502,882.502,810.002,882.502,841.095.05%47,872,000
Feb 2, 20262,854.502,855.002,744.002,744.002,704.58-2.16%47,757,300
Jan 30, 20262,785.002,811.002,757.002,804.502,764.211.01%37,132,200
Jan 29, 20262,771.502,789.502,726.002,776.502,736.620.96%38,157,400
Jan 28, 20262,745.002,768.502,728.002,750.002,710.50-0.78%30,463,300
Jan 27, 20262,734.002,771.502,712.002,771.502,731.691.52%37,732,900
Jan 26, 20262,739.002,788.002,730.002,730.002,690.78-3.72%52,322,600
Jan 23, 20262,824.002,868.502,815.502,835.502,794.770.64%37,452,100
Jan 22, 20262,882.502,896.002,817.502,817.502,777.03-0.49%41,165,400
Jan 21, 20262,873.002,880.002,828.002,831.502,790.83-3.49%60,186,900
Jan 20, 20262,964.502,965.002,921.002,934.002,891.85-0.64%38,085,700
Jan 19, 20262,971.502,975.002,924.002,953.002,910.58-1.24%46,016,800
Jan 16, 20262,980.003,015.002,965.002,990.002,947.050.88%59,690,800
Jan 15, 20262,880.002,976.502,867.502,964.002,921.422.93%72,532,500
Jan 14, 20262,800.002,879.502,784.002,879.502,838.143.50%61,539,800
Jan 13, 20262,742.002,783.002,720.002,782.002,742.045.30%68,055,700
Jan 9, 20262,617.502,678.502,614.002,642.002,604.051.46%52,749,500
Jan 8, 20262,591.002,618.002,578.002,604.002,566.59-0.57%36,985,100
Jan 7, 20262,657.002,658.002,598.502,619.002,581.38-0.23%48,037,400
Jan 6, 20262,590.002,626.502,589.002,625.002,587.293.14%53,516,300
Jan 5, 20262,518.502,557.002,516.502,545.002,508.442.09%48,107,000
Dec 30, 20252,488.502,507.002,482.002,493.002,457.19-0.14%24,209,200
Dec 29, 20252,486.002,512.002,473.502,496.502,460.640.44%41,254,600
Dec 26, 20252,489.002,497.502,478.002,485.502,449.800.04%18,440,000
Dec 25, 20252,490.002,490.002,470.502,484.502,448.810.14%12,797,100
Dec 24, 20252,512.002,520.002,476.502,481.002,445.36-1.35%27,185,600
Dec 23, 20252,500.002,527.002,491.502,515.002,478.870.80%32,584,600
Dec 22, 20252,499.002,516.002,483.002,495.002,459.161.86%45,345,800
Dec 19, 20252,425.002,470.002,417.502,449.502,414.310.84%53,054,900
Dec 18, 20252,434.002,456.502,425.502,429.002,394.11-1.00%33,803,100
Dec 17, 20252,451.002,466.502,422.502,453.502,418.26-0.95%46,437,700
Dec 16, 20252,572.502,576.002,477.002,477.002,441.42-3.17%58,571,300
Dec 15, 20252,513.002,558.002,512.502,558.002,521.262.36%46,689,500
Dec 12, 20252,457.502,504.002,457.502,499.002,463.102.48%59,922,700
Dec 11, 20252,481.002,493.502,438.502,438.502,403.47-1.20%30,768,100
Dec 10, 20252,450.002,477.002,441.002,468.002,432.55-0.72%42,944,300
Dec 9, 20252,509.502,514.502,482.502,486.002,450.29-0.50%34,952,000
Dec 8, 20252,508.002,519.502,493.002,498.502,462.61-1.23%40,711,700
Dec 5, 20252,510.002,534.002,483.002,529.502,493.160.58%44,245,400
Dec 4, 20252,460.502,515.002,455.002,515.002,478.871.82%37,772,900
Dec 3, 20252,515.502,516.502,468.002,470.002,434.52-2.12%42,305,600
Dec 2, 20252,500.002,543.502,477.502,523.502,487.252.46%69,184,100
Dec 1, 20252,450.002,498.502,446.502,463.002,427.621.63%56,069,700