Mitsubishi UFJ Financial Group, Inc. 8306
TSE · Japan · Finanzen
¥3.586,00-114,00 (-3,08 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.586,00 | -3,08 % | ¥3.653,00 | ¥3.668,00 | ¥3.577,00 | 56,86M |
| 2026-09-30 | ¥3.700,00 | +3,01 % | ¥3.610,00 | ¥3.705,00 | ¥3.589,00 | 50,83M |
| 2026-09-29 | ¥3.592,00 | -3,47 % | ¥3.650,00 | ¥3.663,00 | ¥3.592,00 | 44,28M |
| 2026-09-28 | ¥3.721,00 | +0,19 % | ¥3.710,00 | ¥3.740,00 | ¥3.693,00 | 44,84M |
| 2026-09-25 | ¥3.714,00 | +3,95 % | ¥3.610,00 | ¥3.719,00 | ¥3.608,00 | 47,41M |
| 2026-09-24 | ¥3.573,00 | -1,30 % | ¥3.601,00 | ¥3.605,00 | ¥3.554,00 | 40,57M |
| 2026-09-18 | ¥3.620,00 | -0,88 % | ¥3.649,00 | ¥3.667,00 | ¥3.586,00 | 51,33M |
| 2026-09-17 | ¥3.652,00 | -0,08 % | ¥3.637,00 | ¥3.691,00 | ¥3.634,00 | 38,75M |
| 2026-09-16 | ¥3.655,00 | -0,35 % | ¥3.668,00 | ¥3.716,00 | ¥3.654,00 | 33,68M |
| 2026-09-15 | ¥3.668,00 | -1,40 % | ¥3.713,00 | ¥3.733,00 | ¥3.642,00 | 41,64M |
| 2026-09-14 | ¥3.720,00 | +1,61 % | ¥3.660,00 | ¥3.723,00 | ¥3.627,00 | 36,52M |
| 2026-09-11 | ¥3.661,00 | -0,03 % | ¥3.582,00 | ¥3.684,00 | ¥3.575,00 | 51,10M |
| 2026-09-10 | ¥3.662,00 | +1,69 % | ¥3.590,00 | ¥3.681,00 | ¥3.580,00 | 36,33M |
| 2026-09-09 | ¥3.601,00 | -1,50 % | ¥3.601,00 | ¥3.664,00 | ¥3.585,00 | 33,20M |
| 2026-09-08 | ¥3.656,00 | -1,48 % | ¥3.662,00 | ¥3.728,00 | ¥3.627,00 | 32,91M |
| 2026-09-07 | ¥3.711,00 | -1,96 % | ¥3.760,00 | ¥3.795,00 | ¥3.706,00 | 39,27M |
| 2026-09-04 | ¥3.785,00 | +0,83 % | ¥3.790,00 | ¥3.790,00 | ¥3.701,00 | 53,61M |
| 2026-09-03 | ¥3.754,00 | +1,90 % | ¥3.688,00 | ¥3.794,00 | ¥3.685,00 | 53,08M |
| 2026-09-02 | ¥3.684,00 | -0,43 % | ¥3.680,00 | ¥3.713,00 | ¥3.648,00 | 43,07M |
| 2026-09-01 | ¥3.700,00 | +0,54 % | ¥3.651,00 | ¥3.728,00 | ¥3.620,00 | 42,10M |
| 2026-08-31 | ¥3.680,00 | +0,60 % | ¥3.640,00 | ¥3.682,00 | ¥3.585,00 | 38,78M |
| 2026-08-28 | ¥3.658,00 | +1,39 % | ¥3.583,00 | ¥3.678,00 | ¥3.575,00 | 36,98M |
| 2026-08-27 | ¥3.608,00 | +0,81 % | ¥3.590,00 | ¥3.616,00 | ¥3.557,00 | 28,82M |
| 2026-08-26 | ¥3.579,00 | +1,42 % | ¥3.555,00 | ¥3.588,00 | ¥3.540,00 | 26,47M |
| 2026-08-25 | ¥3.529,00 | +1,38 % | ¥3.490,00 | ¥3.529,00 | ¥3.472,00 | 20,28M |
| 2026-08-24 | ¥3.481,00 | -0,77 % | ¥3.541,00 | ¥3.542,00 | ¥3.475,00 | 22,29M |
| 2026-08-21 | ¥3.508,00 | +1,27 % | ¥3.460,00 | ¥3.524,00 | ¥3.444,00 | 27,64M |
| 2026-08-20 | ¥3.464,00 | -0,89 % | ¥3.450,00 | ¥3.483,00 | ¥3.415,00 | 36,86M |
| 2026-08-19 | ¥3.495,00 | -4,35 % | ¥3.600,00 | ¥3.603,00 | ¥3.490,00 | 49,77M |
| 2026-08-18 | ¥3.654,00 | +0,14 % | ¥3.641,00 | ¥3.709,00 | ¥3.637,00 | 29,98M |
| 2026-08-17 | ¥3.649,00 | -1,00 % | ¥3.705,00 | ¥3.742,00 | ¥3.649,00 | 28,92M |
| 2026-08-14 | ¥3.686,00 | -0,62 % | ¥3.672,00 | ¥3.735,00 | ¥3.658,00 | 40,73M |
| 2026-08-13 | ¥3.709,00 | +2,86 % | ¥3.657,00 | ¥3.709,00 | ¥3.627,00 | 40,63M |
| 2026-08-12 | ¥3.606,00 | +2,74 % | ¥3.567,00 | ¥3.616,00 | ¥3.546,00 | 39,84M |
| 2026-08-10 | ¥3.510,00 | -1,52 % | ¥3.550,00 | ¥3.551,00 | ¥3.479,00 | 30,26M |
| 2026-08-07 | ¥3.564,00 | -0,28 % | ¥3.601,00 | ¥3.603,00 | ¥3.546,00 | 39,17M |
| 2026-08-06 | ¥3.574,00 | +0,93 % | ¥3.541,00 | ¥3.603,00 | ¥3.538,00 | 35,72M |
| 2026-08-05 | ¥3.541,00 | +2,05 % | ¥3.480,00 | ¥3.558,00 | ¥3.449,00 | 41,59M |
| 2026-08-04 | ¥3.470,00 | -2,72 % | ¥3.465,00 | ¥3.528,00 | ¥3.444,00 | 49,37M |
| 2026-08-03 | ¥3.567,00 | -0,11 % | ¥3.530,00 | ¥3.573,00 | ¥3.426,00 | 53,16M |
| 2026-07-31 | ¥3.571,00 | +1,30 % | ¥3.595,00 | ¥3.615,00 | ¥3.523,00 | 50,10M |
| 2026-07-30 | ¥3.525,00 | -3,35 % | ¥3.560,00 | ¥3.581,00 | ¥3.514,00 | 46,70M |
| 2026-07-29 | ¥3.647,00 | -0,38 % | ¥3.645,00 | ¥3.674,00 | ¥3.560,00 | 47,02M |
| 2026-07-28 | ¥3.661,00 | -3,63 % | ¥3.760,00 | ¥3.770,00 | ¥3.630,00 | 58,21M |
| 2026-07-27 | ¥3.799,00 | +1,20 % | ¥3.770,00 | ¥3.813,00 | ¥3.760,00 | 46,56M |
| 2026-07-24 | ¥3.754,00 | +0,11 % | ¥3.680,00 | ¥3.774,00 | ¥3.676,00 | 43,06M |
| 2026-07-23 | ¥3.750,00 | +2,24 % | ¥3.626,00 | ¥3.778,00 | ¥3.625,00 | 58,06M |
| 2026-07-22 | ¥3.668,00 | +2,46 % | ¥3.599,00 | ¥3.685,00 | ¥3.573,00 | 40,20M |
| 2026-07-21 | ¥3.580,00 | +3,08 % | ¥3.519,00 | ¥3.580,00 | ¥3.473,00 | 48,03M |
| 2026-07-17 | ¥3.473,00 | -4,30 % | ¥3.614,00 | ¥3.618,00 | ¥3.411,00 | 59,06M |
| 2026-07-16 | ¥3.629,00 | -1,84 % | ¥3.678,00 | ¥3.697,00 | ¥3.625,00 | 38,37M |
| 2026-07-15 | ¥3.697,00 | +2,69 % | ¥3.656,00 | ¥3.733,00 | ¥3.642,00 | 51,18M |
| 2026-07-14 | ¥3.600,00 | +1,67 % | ¥3.511,00 | ¥3.600,00 | ¥3.501,00 | 53,20M |
| 2026-07-13 | ¥3.541,00 | +2,31 % | ¥3.487,00 | ¥3.564,00 | ¥3.486,00 | 43,08M |
| 2026-07-10 | ¥3.461,00 | +1,38 % | ¥3.468,00 | ¥3.478,00 | ¥3.410,00 | 35,15M |
| 2026-07-09 | ¥3.414,00 | -0,55 % | ¥3.399,00 | ¥3.424,00 | ¥3.381,00 | 26,33M |
| 2026-07-08 | ¥3.433,00 | -0,38 % | ¥3.455,00 | ¥3.474,00 | ¥3.401,00 | 35,86M |
| 2026-07-07 | ¥3.446,00 | +2,26 % | ¥3.430,00 | ¥3.518,00 | ¥3.426,00 | 53,31M |
| 2026-07-06 | ¥3.370,00 | +1,32 % | ¥3.314,00 | ¥3.370,00 | ¥3.294,00 | 25,81M |
| 2026-07-03 | ¥3.326,00 | +0,60 % | ¥3.325,00 | ¥3.337,00 | ¥3.298,00 | 24,68M |
| 2026-07-02 | ¥3.306,00 | +1,82 % | ¥3.282,00 | ¥3.338,00 | ¥3.255,00 | 34,77M |
| 2026-07-01 | ¥3.247,00 | +1,25 % | ¥3.215,00 | ¥3.267,00 | ¥3.215,00 | 21,86M |
| 2026-06-30 | ¥3.207,00 | -0,12 % | ¥3.238,00 | ¥3.257,00 | ¥3.207,00 | 28,32M |
| 2026-06-29 | ¥3.211,00 | -1,05 % | ¥3.245,00 | ¥3.267,00 | ¥3.180,00 | 30,64M |
| 2026-06-26 | ¥3.245,00 | +0,37 % | ¥3.240,00 | ¥3.285,00 | ¥3.220,00 | 27,48M |
| 2026-06-25 | ¥3.233,00 | +0,87 % | ¥3.275,00 | ¥3.276,00 | ¥3.211,00 | 26,46M |
| 2026-06-24 | ¥3.205,00 | -1,90 % | ¥3.291,00 | ¥3.292,00 | ¥3.201,00 | 28,54M |
| 2026-06-23 | ¥3.267,00 | -1,98 % | ¥3.336,00 | ¥3.343,00 | ¥3.265,00 | 31,97M |
| 2026-06-22 | ¥3.333,00 | +1,68 % | ¥3.242,00 | ¥3.335,00 | ¥3.239,00 | 26,08M |
| 2026-06-19 | ¥3.278,00 | -2,85 % | ¥3.370,00 | ¥3.371,00 | ¥3.258,00 | 53,41M |
| 2026-06-18 | ¥3.374,00 | +3,12 % | ¥3.324,00 | ¥3.394,00 | ¥3.317,00 | 49,47M |
| 2026-06-17 | ¥3.272,00 | +1,36 % | ¥3.266,00 | ¥3.312,00 | ¥3.260,00 | 42,08M |
| 2026-06-16 | ¥3.228,00 | -0,43 % | ¥3.225,00 | ¥3.236,00 | ¥3.186,00 | 38,82M |
| 2026-06-15 | ¥3.242,00 | +2,53 % | ¥3.231,00 | ¥3.327,00 | ¥3.225,00 | 56,01M |
| 2026-06-12 | ¥3.162,00 | +0,67 % | ¥3.141,00 | ¥3.205,00 | ¥3.129,00 | 54,08M |
| 2026-06-11 | ¥3.141,00 | -1,32 % | ¥3.113,00 | ¥3.148,00 | ¥3.080,00 | 43,89M |
| 2026-06-10 | ¥3.183,00 | +0,09 % | ¥3.230,00 | ¥3.305,00 | ¥3.171,00 | 60,31M |
| 2026-06-09 | ¥3.180,00 | +0,38 % | ¥3.197,00 | ¥3.249,00 | ¥3.168,00 | 48,65M |
| 2026-06-08 | ¥3.168,00 | -1,58 % | ¥3.200,00 | ¥3.217,00 | ¥3.135,00 | 43,62M |
| 2026-06-05 | ¥3.219,00 | +1,58 % | ¥3.210,00 | ¥3.273,00 | ¥3.202,00 | 42,73M |
| 2026-06-04 | ¥3.169,00 | +1,02 % | ¥3.137,00 | ¥3.208,00 | ¥3.081,00 | 57,79M |
| 2026-06-03 | ¥3.137,00 | +2,99 % | ¥3.062,00 | ¥3.149,00 | ¥3.052,00 | 46,78M |
| 2026-06-02 | ¥3.046,00 | +0,76 % | ¥3.013,00 | ¥3.047,00 | ¥2.972,50 | 37,37M |
| 2026-06-01 | ¥3.023,00 | +0,80 % | ¥2.995,00 | ¥3.040,00 | ¥2.976,50 | 34,76M |
| 2026-05-29 | ¥2.999,00 | +0,57 % | ¥2.995,00 | ¥3.034,00 | ¥2.984,00 | 69,86M |
| 2026-05-28 | ¥2.982,00 | -1,62 % | ¥3.010,00 | ¥3.011,00 | ¥2.964,00 | 41,67M |
| 2026-05-27 | ¥3.031,00 | -0,98 % | ¥3.061,00 | ¥3.066,00 | ¥3.017,00 | 34,99M |
| 2026-05-26 | ¥3.061,00 | -0,16 % | ¥3.041,00 | ¥3.088,00 | ¥3.011,00 | 33,91M |
| 2026-05-25 | ¥3.066,00 | -0,81 % | ¥3.090,00 | ¥3.095,00 | ¥3.043,00 | 32,35M |
| 2026-05-22 | ¥3.091,00 | +0,78 % | ¥3.098,00 | ¥3.140,00 | ¥3.073,00 | 40,42M |