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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,246.5	2,248.5	2,248.5	2,279	2,233	34.32M
October 10, 2025	2,340	2,285	2,285	2,341.5	2,279	46.57M
October 09, 2025	2,361	2,360	2,360	2,368	2,336	34.52M
October 08, 2025	2,307.5	2,345.5	2,345.5	2,360	2,307	48.12M
October 07, 2025	2,330	2,293.5	2,293.5	2,330	2,289	42.59M
October 06, 2025	2,263	2,316	2,316	2,330.5	2,235.5	77.5M
October 03, 2025	2,262.5	2,313	2,313	2,316	2,261	31.23M
October 02, 2025	2,300	2,273.5	2,273.5	2,319.5	2,273.5	41.69M
October 01, 2025	2,358	2,318	2,318	2,366	2,311	54.24M
September 30, 2025	2,340	2,394	2,394	2,404	2,319	54.77M
September 29, 2025	2,350	2,327	2,327	2,351.5	2,323	45.17M
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

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