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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,800	2,879.5	2,879.5	2,879.5	2,784	61.54M
January 13, 2026	2,742	2,782	2,782	2,783	2,720	68.06M
January 09, 2026	2,617.5	2,642	2,642	2,678.5	2,614	52.75M
January 08, 2026	2,591	2,604	2,604	2,618	2,578	36.99M
January 07, 2026	2,657	2,619	2,619	2,658	2,598.5	48.04M
January 06, 2026	2,590	2,625	2,625	2,626.5	2,589	53.52M
January 05, 2026	2,518.5	2,545	2,545	2,557	2,516.5	48.11M
December 30, 2025	2,488.5	2,493	2,493	2,507	2,482	24.21M
December 29, 2025	2,486	2,496.5	2,496.5	2,512	2,473.5	41.25M
December 26, 2025	2,489	2,485.5	2,485.5	2,497.5	2,478	18.44M
December 25, 2025	2,490	2,484.5	2,484.5	2,490	2,470.5	12.8M
December 24, 2025	2,512	2,481	2,481	2,520	2,476.5	27.19M
December 23, 2025	2,500	2,515	2,515	2,527	2,491.5	32.58M
December 22, 2025	2,499	2,495	2,495	2,516	2,483	45.35M
December 19, 2025	2,425	2,449.5	2,449.5	2,470	2,417.5	53.05M
December 18, 2025	2,434	2,429	2,429	2,456.5	2,425.5	33.8M
December 17, 2025	2,451	2,453.5	2,453.5	2,466.5	2,422.5	46.44M
December 16, 2025	2,572.5	2,477	2,477	2,576	2,477	58.57M
December 15, 2025	2,513	2,558	2,558	2,558	2,512.5	46.69M
December 12, 2025	2,457.5	2,499	2,499	2,504	2,457.5	59.92M
December 11, 2025	2,481	2,438.5	2,438.5	2,493.5	2,438.5	30.77M
December 10, 2025	2,450	2,468	2,468	2,477	2,441	42.94M
December 09, 2025	2,509.5	2,486	2,486	2,514.5	2,482.5	34.95M
December 08, 2025	2,508	2,498.5	2,498.5	2,519.5	2,493	40.71M
December 05, 2025	2,510	2,529.5	2,529.5	2,534	2,483	44.25M
December 04, 2025	2,460.5	2,515	2,515	2,515	2,455	37.77M
December 03, 2025	2,515.5	2,470	2,470	2,516.5	2,468	42.31M
December 02, 2025	2,500	2,523.5	2,523.5	2,543.5	2,477.5	69.18M
December 01, 2025	2,450	2,463	2,463	2,498.5	2,446.5	56.07M
November 28, 2025	2,407.5	2,423.5	2,423.5	2,431.5	2,402	27.31M
November 27, 2025	2,450	2,415	2,415	2,471.5	2,412.5	44.69M
November 26, 2025	2,397	2,447	2,447	2,447	2,379.5	55.27M
November 25, 2025	2,400	2,377.5	2,377.5	2,409	2,360	39.83M
November 21, 2025	2,345	2,385	2,385	2,393	2,336	45.8M
November 20, 2025	2,398.5	2,386.5	2,386.5	2,411.5	2,380.5	40.56M
November 19, 2025	2,352	2,340	2,340	2,373	2,321.5	39.66M
November 18, 2025	2,401	2,345	2,345	2,403.5	2,345	47.04M
November 17, 2025	2,423.5	2,426.5	2,426.5	2,453	2,405.5	47.42M
November 14, 2025	2,424.5	2,451	2,451	2,466	2,420	47.11M
November 13, 2025	2,430	2,450	2,450	2,466	2,429	46.97M
November 12, 2025	2,350	2,400	2,400	2,400	2,345.5	52.03M
November 11, 2025	2,350	2,321.5	2,321.5	2,358	2,318.5	27M
November 10, 2025	2,330	2,330	2,330	2,339	2,320.5	27.25M
November 07, 2025	2,304	2,314.5	2,314.5	2,333	2,290	29.93M
November 06, 2025	2,312.5	2,330	2,330	2,330	2,306.5	36.2M
November 05, 2025	2,315	2,294	2,294	2,316	2,238	59.68M
November 04, 2025	2,318.5	2,332	2,332	2,351	2,303	38.66M
October 31, 2025	2,337.5	2,330	2,330	2,338	2,301.5	36.43M
October 30, 2025	2,295.5	2,322	2,322	2,326	2,293.5	55.99M
October 29, 2025	2,270	2,280.5	2,280.5	2,297.5	2,256	37M
October 28, 2025	2,272.5	2,273.5	2,273.5	2,283	2,258.5	32.77M
October 27, 2025	2,260	2,273	2,273	2,287	2,257.5	40.82M
October 24, 2025	2,270	2,234	2,234	2,271	2,234	44.3M
October 23, 2025	2,270	2,261.5	2,261.5	2,271.5	2,250.5	30.35M
October 22, 2025	2,290	2,280	2,280	2,294	2,278	34.93M
October 21, 2025	2,339.5	2,307.5	2,307.5	2,353.5	2,296	48.59M
October 20, 2025	2,277	2,325	2,325	2,325	2,255.5	51.88M
October 17, 2025	2,251	2,232.5	2,232.5	2,257	2,230.5	37.74M
October 16, 2025	2,307	2,301	2,301	2,322.5	2,285.5	29.18M
October 15, 2025	2,259	2,291	2,291	2,297	2,258	25.46M

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