Mitsubishi UFJ Financial Group, Inc. - 8306.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,375	2,394.5	2,394.5	2,405	2,367	55.12M
September 25, 2025	2,370	2,373	2,373	2,398	2,355.5	46.5M
September 24, 2025	2,365.5	2,361.5	2,361.5	2,375.5	2,349	40.36M
September 22, 2025	2,366.5	2,369	2,369	2,376.5	2,341	43.21M
September 19, 2025	2,295	2,341.5	2,341.5	2,359.5	2,292.5	78.27M
September 18, 2025	2,292	2,282	2,282	2,300	2,273	24.93M
September 17, 2025	2,276.5	2,279.5	2,279.5	2,292.5	2,261	26.08M
September 16, 2025	2,285	2,290.5	2,290.5	2,298	2,273	26.72M
September 12, 2025	2,298	2,289	2,289	2,298.5	2,283.5	35.84M
September 11, 2025	2,305	2,283.5	2,283.5	2,307	2,274.5	37.08M
September 10, 2025	2,288	2,324	2,324	2,328	2,284.5	46.64M
September 09, 2025	2,290	2,260	2,260	2,302.5	2,251	36.12M
September 08, 2025	2,272.5	2,285.5	2,285.5	2,286	2,247	37.39M
September 05, 2025	2,260	2,268.5	2,268.5	2,280	2,255	34.35M
September 04, 2025	2,215	2,247.5	2,247.5	2,257	2,212	31.07M
September 03, 2025	2,266	2,200.5	2,200.5	2,267.5	2,192	50.34M
September 02, 2025	2,250	2,272	2,272	2,273.5	2,239	25.31M
September 01, 2025	2,251	2,250.5	2,250.5	2,278	2,236.5	27.74M
August 29, 2025	2,256.5	2,259	2,259	2,269	2,241.5	25.54M
August 28, 2025	2,235	2,267.5	2,267.5	2,268.5	2,230.5	26.88M
August 27, 2025	2,270	2,249.5	2,249.5	2,275	2,247	26.62M
August 26, 2025	2,278	2,272	2,272	2,292	2,263.5	33.5M
August 25, 2025	2,322	2,288.5	2,288.5	2,323.5	2,278	32.12M
August 22, 2025	2,279.5	2,291	2,291	2,291	2,263	30.82M
August 21, 2025	2,259	2,254.5	2,254.5	2,273	2,244	24.82M
August 20, 2025	2,260	2,262	2,262	2,284	2,228.5	36.6M
August 19, 2025	2,314	2,252.5	2,252.5	2,315	2,248	52.09M
August 18, 2025	2,352.5	2,313.5	2,313.5	2,356.5	2,313.5	53.44M
August 15, 2025	2,270	2,374	2,374	2,374.5	2,269	94.87M
August 14, 2025	2,206.5	2,239.5	2,239.5	2,254	2,201	54.77M
August 13, 2025	2,240	2,224	2,224	2,248.5	2,198	55.47M
August 12, 2025	2,164.5	2,223.5	2,223.5	2,237	2,158.5	88.94M
August 08, 2025	2,128	2,129.5	2,129.5	2,153	2,116	45.28M
August 07, 2025	2,078.5	2,116	2,116	2,122	2,075.5	38.21M
August 06, 2025	2,065.5	2,077.5	2,077.5	2,085	2,060	31.01M
August 05, 2025	2,050	2,059.5	2,059.5	2,069.5	2,030	44.85M
August 04, 2025	2,045	2,047	2,047	2,049.5	2,021	62.39M
August 01, 2025	2,080	2,127	2,127	2,139.5	2,071	43.62M
July 31, 2025	2,084	2,110.5	2,110.5	2,113	2,077	32.03M
July 30, 2025	2,080	2,089	2,089	2,092	2,064	23.57M
July 29, 2025	2,098	2,071.5	2,071.5	2,099.5	2,067	28.81M
July 28, 2025	2,150	2,105.5	2,105.5	2,156	2,101	39.54M
July 25, 2025	2,153.5	2,157	2,157	2,166.5	2,142	38.32M
July 24, 2025	2,143	2,171.5	2,171.5	2,179	2,136.5	69.11M
July 23, 2025	2,044.5	2,097.5	2,097.5	2,118	2,040	93.27M
July 22, 2025	1,981	2,000	2,000	2,009.5	1,976	36.37M
July 18, 2025	1,981	1,968	1,968	1,983.5	1,967	27.49M
July 17, 2025	1,972	1,971.5	1,971.5	1,980	1,966	24.46M
July 16, 2025	1,989	1,970	1,970	1,992	1,968	36.45M
July 15, 2025	2,004.5	1,998.5	1,998.5	2,035	1,992.5	36.57M
July 14, 2025	1,988	1,992.5	1,992.5	2,004	1,978.5	32.65M
July 11, 2025	1,980	2,007.5	2,007.5	2,028.5	1,978	62M
July 10, 2025	1,976	1,972.5	1,972.5	1,982	1,963.5	36.13M
July 09, 2025	1,980	1,979	1,979	1,984	1,964	27.1M
July 08, 2025	1,956	1,967	1,967	1,979	1,956	37.11M
July 07, 2025	2,009	1,969	1,969	2,019.5	1,965	43.32M
July 04, 2025	2,003.5	2,015.5	2,015.5	2,022.5	2,001	49.67M
July 03, 2025	1,980	1,986.5	1,986.5	1,986.5	1,964	27.35M
July 02, 2025	1,969	1,973.5	1,973.5	1,983.5	1,960	36.49M
July 01, 2025	1,971	1,969	1,969	1,974.5	1,947	37.54M

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