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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,979.5	2,942	2,942	2,980	2,926	35.87M
February 19, 2026	2,961	3,009	3,009	3,009	2,955	34.21M
February 18, 2026	2,942.5	2,951.5	2,951.5	2,969.5	2,925.5	33.77M
February 17, 2026	2,911	2,876.5	2,876.5	2,946	2,876.5	34.99M
February 16, 2026	3,000	2,911	2,911	3,001	2,906	45.95M
February 13, 2026	3,015	3,003	3,003	3,045	2,993	51M
February 12, 2026	3,027	3,085	3,085	3,087	3,008	49.95M
February 10, 2026	3,000	3,034	3,034	3,057	2,993.5	67.75M
February 09, 2026	3,050	2,957.5	2,957.5	3,050	2,952.5	65.33M
February 06, 2026	2,813	2,951.5	2,951.5	2,951.5	2,803	51.9M
February 05, 2026	2,947.5	2,879.5	2,879.5	2,948	2,854	65.22M
February 04, 2026	2,884	2,949.5	2,949.5	2,952	2,862.5	51.4M
February 03, 2026	2,822.5	2,882.5	2,882.5	2,882.5	2,810	47.87M
February 02, 2026	2,854.5	2,744	2,744	2,855	2,744	47.76M
January 30, 2026	2,785	2,804.5	2,804.5	2,811	2,757	37.13M
January 29, 2026	2,771.5	2,776.5	2,776.5	2,789.5	2,726	38.16M
January 28, 2026	2,745	2,750	2,750	2,768.5	2,728	30.46M
January 27, 2026	2,734	2,771.5	2,771.5	2,771.5	2,712	37.73M
January 26, 2026	2,739	2,730	2,730	2,788	2,730	52.32M
January 23, 2026	2,824	2,835.5	2,835.5	2,868.5	2,815.5	37.45M
January 22, 2026	2,882.5	2,817.5	2,817.5	2,896	2,817.5	41.17M
January 21, 2026	2,873	2,831.5	2,831.5	2,880	2,828	60.19M
January 20, 2026	2,964.5	2,934	2,934	2,965	2,921	38.09M
January 19, 2026	2,971.5	2,953	2,953	2,975	2,924	46.02M
January 16, 2026	2,980	2,990	2,990	3,015	2,965	59.69M
January 15, 2026	2,880	2,964	2,964	2,976.5	2,867.5	72.53M
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

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