Mitsubishi UFJ Financial Group, Inc. 8306
TSE · Japan · Finance
¥3,586.00-114.00 (-3.08%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |