UK markets open in 1 hour 8 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,554.00-9.50 (-0.61%)
As of 02:32PM JST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241,557.001,559.001,543.001,554.001,554.0025,512,600
01 May 20241,568.001,572.001,548.501,563.501,563.5045,797,000
30 Apr 20241,543.001,579.501,539.501,579.501,579.5057,840,300
26 Apr 20241,550.001,567.501,525.001,552.501,552.5061,190,400
25 Apr 20241,564.001,572.001,550.001,551.501,551.5035,517,800
24 Apr 20241,565.501,572.001,553.001,570.001,570.0045,715,700
23 Apr 20241,561.001,571.501,547.501,554.501,554.5048,408,400
22 Apr 20241,527.001,554.001,521.501,546.001,546.0073,855,500
19 Apr 20241,520.501,526.001,481.001,500.001,500.0064,517,700
18 Apr 20241,484.001,523.501,483.501,517.001,517.0049,230,800
17 Apr 20241,520.001,520.001,479.001,492.501,492.5050,614,200
16 Apr 20241,536.501,552.501,507.001,509.501,509.5060,652,500
15 Apr 20241,525.001,542.501,516.001,542.501,542.5042,520,500
12 Apr 20241,565.001,565.501,539.001,550.001,550.0050,804,800
11 Apr 20241,532.001,563.501,531.501,562.501,562.5054,463,800
10 Apr 20241,535.001,541.001,530.501,536.001,536.0035,143,800
09 Apr 20241,549.501,555.501,531.501,547.501,547.5047,275,500
08 Apr 20241,533.501,547.501,527.501,547.501,547.5044,993,200
05 Apr 20241,514.001,525.501,509.001,525.501,525.5053,495,200
04 Apr 20241,527.501,561.501,516.001,549.001,549.0076,582,900
03 Apr 20241,489.501,514.501,481.001,510.501,510.5052,643,600
02 Apr 20241,510.001,528.501,491.501,494.501,494.5067,769,500
01 Apr 20241,557.001,563.501,489.001,495.001,495.0082,315,700
29 Mar 20241,549.001,561.001,546.001,550.001,550.0029,338,800
28 Mar 20241,541.001,569.501,535.001,535.001,535.0069,498,500
28 Mar 202420.5 Dividend
27 Mar 20241,570.001,591.501,566.501,571.001,550.5085,351,800
26 Mar 20241,587.001,587.001,562.001,565.501,545.0759,954,700
25 Mar 20241,597.001,597.501,578.501,580.501,559.8865,873,500
22 Mar 20241,582.001,604.001,573.001,602.001,581.1087,299,300
21 Mar 20241,544.001,574.001,528.001,572.501,551.98114,661,500
19 Mar 20241,530.001,553.001,479.001,527.501,507.57120,416,400
18 Mar 20241,523.001,536.001,508.501,533.501,513.4966,555,300
15 Mar 20241,503.001,535.501,501.001,504.501,484.87108,961,200
14 Mar 20241,521.501,530.501,505.001,520.001,500.1767,340,500
13 Mar 20241,570.501,577.501,521.001,530.501,510.5370,811,000
12 Mar 20241,534.501,550.501,508.501,534.501,514.4895,421,000
11 Mar 20241,624.501,625.501,546.001,568.001,547.54125,706,100
08 Mar 20241,616.501,645.501,607.001,632.001,610.70132,212,500
07 Mar 20241,616.001,644.001,600.501,616.501,595.41115,109,000
06 Mar 20241,592.001,609.501,586.001,608.001,587.0291,680,600
05 Mar 20241,571.501,596.501,565.501,596.501,575.6784,960,500
04 Mar 20241,575.001,576.001,558.501,569.001,548.5366,349,200
01 Mar 20241,524.501,572.001,522.001,570.501,550.0195,139,500
29 Feb 20241,522.001,542.001,514.001,542.001,521.8886,174,200
28 Feb 20241,540.501,552.001,511.001,521.001,501.1578,955,100
27 Feb 20241,517.001,550.001,508.501,536.501,516.4598,299,000
26 Feb 20241,500.001,526.001,497.001,515.001,495.2381,583,200
22 Feb 20241,493.001,496.001,483.501,490.001,470.5663,324,400
21 Feb 20241,483.501,488.001,472.501,475.501,456.2550,298,700
20 Feb 20241,505.001,527.001,481.501,487.501,468.0980,527,900
19 Feb 20241,450.001,498.001,449.501,497.501,477.9689,089,400
16 Feb 20241,416.001,444.001,412.001,442.001,423.1896,849,200
15 Feb 20241,419.501,421.001,403.001,404.001,385.6860,150,000
14 Feb 20241,410.501,419.001,405.001,409.001,390.6155,120,800
13 Feb 20241,404.501,411.501,394.501,410.501,392.0962,452,600
09 Feb 20241,390.001,395.001,373.001,386.001,367.9156,641,300
08 Feb 20241,405.001,405.501,382.501,384.001,365.9463,266,500
07 Feb 20241,404.001,404.001,404.001,404.001,385.6850,674,700
06 Feb 20241,412.501,428.501,399.501,399.501,381.2497,220,200
05 Feb 20241,410.001,440.501,404.501,437.001,418.2599,904,400
02 Feb 20241,384.001,392.001,375.501,392.001,373.8459,659,100
01 Feb 20241,378.001,399.001,378.001,389.001,370.8767,598,100
31 Jan 20241,370.001,395.001,365.001,395.001,376.8083,406,100
30 Jan 20241,368.001,368.501,361.001,363.501,345.7142,962,300
29 Jan 20241,369.501,376.501,360.501,368.001,350.1558,941,000
26 Jan 20241,363.001,366.501,341.001,341.001,323.5093,031,600
25 Jan 20241,392.001,396.501,374.001,383.501,365.4591,672,900
24 Jan 20241,316.001,384.501,313.501,384.001,365.94166,119,500
23 Jan 20241,308.001,327.501,299.501,315.001,297.8493,799,300
22 Jan 20241,300.001,308.001,294.001,308.001,290.9355,593,300
19 Jan 20241,305.501,305.501,292.001,294.001,277.1160,287,900
18 Jan 20241,296.501,302.501,289.501,299.001,282.0550,038,500
17 Jan 20241,294.001,303.001,287.501,293.001,276.1380,529,100
16 Jan 20241,277.501,294.501,274.001,284.501,267.7449,091,500
15 Jan 20241,277.501,283.501,274.001,282.001,265.2714,075,100
12 Jan 20241,280.001,284.501,265.501,267.501,250.9671,206,800
11 Jan 20241,273.001,287.501,267.001,281.001,264.2882,084,400
10 Jan 20241,252.501,267.501,250.501,260.001,243.5654,849,300
09 Jan 20241,270.501,270.501,252.001,259.501,243.0654,293,500
05 Jan 20241,232.501,258.001,232.501,258.001,241.5867,823,400
04 Jan 20241,212.001,225.001,199.501,225.001,209.0264,417,600
29 Dec 20231,205.001,214.001,203.001,211.501,195.6946,796,400
28 Dec 20231,205.001,210.501,199.501,203.501,187.8067,936,400
27 Dec 20231,203.501,210.501,203.001,209.501,193.7247,138,300
26 Dec 20231,202.001,205.501,196.001,203.501,187.8033,587,000
25 Dec 20231,220.001,226.501,205.001,207.001,191.2529,668,000
22 Dec 20231,186.501,216.501,186.501,216.001,200.1365,889,400
21 Dec 20231,177.001,186.501,170.501,181.501,166.0844,567,600
20 Dec 20231,167.001,201.001,164.001,187.501,172.0067,595,800
19 Dec 20231,198.001,201.501,172.001,185.001,169.5486,084,300
18 Dec 20231,191.501,203.501,169.501,198.501,182.8679,172,300
15 Dec 20231,221.001,235.001,200.501,204.501,188.7888,425,800
14 Dec 20231,245.001,252.501,222.001,227.001,210.99101,036,800
13 Dec 20231,251.501,272.001,251.001,272.001,255.4053,445,300
12 Dec 20231,263.001,269.501,258.001,260.001,243.5668,181,000
11 Dec 20231,264.501,283.001,259.501,280.501,263.7966,297,800
08 Dec 20231,258.501,287.501,254.501,257.001,240.60110,786,400
07 Dec 20231,230.001,254.001,222.001,254.001,237.6468,933,600
06 Dec 20231,240.001,244.501,229.001,244.001,227.7754,043,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...