8306.T
Mitsubishi UFJ Financial Group, Inc. JPX · 8306.T
$3,754.00
+4.00
(+0.11%)
Blow-off · +2.51σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment 8306.T crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $3680.00 | $3774.00 | $3676.00 | $3754.00 | 43.1M |
| 2026-07-23 | $3626.00 | $3778.00 | $3625.00 | $3750.00 | 58.1M |
| 2026-07-22 | $3599.00 | $3685.00 | $3573.00 | $3668.00 | 40.2M |
| 2026-07-21 | $3519.00 | $3580.00 | $3473.00 | $3580.00 | 48.0M |
| 2026-07-17 | $3614.00 | $3618.00 | $3411.00 | $3473.00 | 59.1M |
| 2026-07-16 | $3678.00 | $3697.00 | $3625.00 | $3629.00 | 38.4M |
| 2026-07-15 | $3656.00 | $3733.00 | $3642.00 | $3697.00 | 51.2M |
| 2026-07-14 | $3511.00 | $3600.00 | $3501.00 | $3600.00 | 53.2M |
| 2026-07-13 | $3487.00 | $3564.00 | $3486.00 | $3541.00 | 43.1M |
| 2026-07-10 | $3468.00 | $3478.00 | $3410.00 | $3461.00 | 35.1M |
| 2026-07-09 | $3399.00 | $3424.00 | $3381.00 | $3414.00 | 26.3M |
| 2026-07-08 | $3455.00 | $3474.00 | $3401.00 | $3433.00 | 35.9M |
| 2026-07-07 | $3430.00 | $3518.00 | $3426.00 | $3446.00 | 53.3M |
| 2026-07-06 | $3314.00 | $3370.00 | $3294.00 | $3370.00 | 25.8M |
| 2026-07-03 | $3325.00 | $3337.00 | $3298.00 | $3326.00 | 24.7M |
| 2026-07-02 | $3282.00 | $3338.00 | $3255.00 | $3306.00 | 34.8M |
| 2026-07-01 | $3215.00 | $3267.00 | $3215.00 | $3247.00 | 21.9M |
| 2026-06-30 | $3238.00 | $3257.00 | $3207.00 | $3207.00 | 28.3M |
| 2026-06-29 | $3245.00 | $3267.00 | $3180.00 | $3211.00 | 30.6M |
| 2026-06-26 | $3240.00 | $3285.00 | $3220.00 | $3245.00 | 27.5M |
| 2026-06-25 | $3275.00 | $3276.00 | $3211.00 | $3233.00 | 26.5M |
| 2026-06-24 | $3291.00 | $3292.00 | $3201.00 | $3205.00 | 28.5M |
| 2026-06-23 | $3336.00 | $3343.00 | $3265.00 | $3267.00 | 32.0M |
| 2026-06-22 | $3242.00 | $3335.00 | $3239.00 | $3333.00 | 26.1M |
| 2026-06-19 | $3370.00 | $3371.00 | $3258.00 | $3278.00 | 53.4M |
| 2026-06-18 | $3324.00 | $3394.00 | $3317.00 | $3374.00 | 49.5M |
| 2026-06-17 | $3266.00 | $3312.00 | $3260.00 | $3272.00 | 42.1M |
| 2026-06-16 | $3225.00 | $3236.00 | $3186.00 | $3228.00 | 38.8M |
| 2026-06-15 | $3231.00 | $3327.00 | $3225.00 | $3242.00 | 56.0M |
| 2026-06-12 | $3141.00 | $3205.00 | $3129.00 | $3162.00 | 54.1M |
| 2026-06-11 | $3113.00 | $3148.00 | $3080.00 | $3141.00 | 43.9M |
| 2026-06-10 | $3230.00 | $3305.00 | $3171.00 | $3183.00 | 60.3M |
| 2026-06-09 | $3197.00 | $3249.00 | $3168.00 | $3180.00 | 48.6M |
| 2026-06-08 | $3200.00 | $3217.00 | $3135.00 | $3168.00 | 43.6M |
| 2026-06-05 | $3210.00 | $3273.00 | $3202.00 | $3219.00 | 42.7M |
| 2026-06-04 | $3137.00 | $3208.00 | $3081.00 | $3169.00 | 57.8M |
| 2026-06-03 | $3062.00 | $3149.00 | $3052.00 | $3137.00 | 46.8M |
| 2026-06-02 | $3013.00 | $3047.00 | $2972.50 | $3046.00 | 37.4M |
| 2026-06-01 | $2995.00 | $3040.00 | $2976.50 | $3023.00 | 34.8M |
| 2026-05-29 | $2995.00 | $3034.00 | $2984.00 | $2999.00 | 69.9M |
| 2026-05-28 | $3010.00 | $3011.00 | $2964.00 | $2982.00 | 41.7M |
| 2026-05-27 | $3061.00 | $3066.00 | $3017.00 | $3031.00 | 35.0M |
| 2026-05-26 | $3041.00 | $3088.00 | $3011.00 | $3061.00 | 33.9M |
| 2026-05-25 | $3090.00 | $3095.00 | $3043.00 | $3066.00 | 32.3M |
| 2026-05-22 | $3098.00 | $3140.00 | $3073.00 | $3091.00 | 40.4M |
| 2026-05-21 | $3090.00 | $3148.00 | $3067.00 | $3067.00 | 52.1M |
| 2026-05-20 | $3162.00 | $3170.00 | $3024.00 | $3030.00 | 51.8M |
| 2026-05-19 | $3030.00 | $3110.00 | $3026.00 | $3108.00 | 55.7M |
| 2026-05-18 | $2979.00 | $3063.00 | $2973.00 | $2995.00 | 67.0M |
| 2026-05-15 | $2910.50 | $2951.50 | $2877.50 | $2929.00 | 47.2M |
| 2026-05-14 | $2920.50 | $2923.50 | $2875.00 | $2877.00 | 34.3M |
| 2026-05-13 | $2875.50 | $2939.00 | $2863.00 | $2926.50 | 34.8M |
| 2026-05-12 | $2885.50 | $2899.00 | $2846.00 | $2886.00 | 28.6M |
| 2026-05-11 | $2810.00 | $2856.50 | $2801.50 | $2856.50 | 29.7M |
| 2026-05-08 | $2816.50 | $2827.50 | $2788.00 | $2806.50 | 37.2M |
| 2026-05-07 | $2850.00 | $2891.50 | $2817.50 | $2863.00 | 53.8M |
| 2026-05-01 | $2800.00 | $2813.00 | $2754.00 | $2798.00 | 28.6M |
| 2026-04-30 | $2868.00 | $2868.00 | $2785.00 | $2817.00 | 39.4M |
| 2026-04-28 | $2821.00 | $2886.00 | $2796.50 | $2875.00 | 45.6M |
| 2026-04-27 | $2745.00 | $2796.50 | $2715.00 | $2788.00 | 29.3M |
| 2026-04-24 | $2782.50 | $2783.00 | $2740.00 | $2755.50 | 22.1M |
| 2026-04-23 | $2794.00 | $2807.50 | $2728.00 | $2752.00 | 35.1M |
| 2026-04-22 | $2820.00 | $2824.00 | $2772.00 | $2794.00 | 38.8M |
| 2026-04-21 | $2879.50 | $2880.50 | $2830.50 | $2830.50 | 30.2M |
| 2026-04-20 | $2885.00 | $2894.50 | $2866.00 | $2870.50 | 24.1M |
| 2026-04-17 | $2920.00 | $2926.00 | $2847.00 | $2870.00 | 40.8M |
| 2026-04-16 | $2935.00 | $2966.50 | $2932.00 | $2946.50 | 42.4M |
| 2026-04-15 | $2866.00 | $2919.00 | $2865.00 | $2913.50 | 48.3M |
| 2026-04-14 | $2889.50 | $2889.50 | $2825.00 | $2850.00 | 38.7M |
| 2026-04-13 | $2847.50 | $2891.50 | $2829.00 | $2860.00 | 30.5M |
| 2026-04-10 | $2851.00 | $2882.50 | $2842.00 | $2842.00 | 33.6M |
| 2026-04-09 | $2896.00 | $2903.00 | $2830.50 | $2842.50 | 35.1M |
| 2026-04-08 | $2930.00 | $2932.50 | $2865.00 | $2885.00 | 57.1M |
| 2026-04-07 | $2800.00 | $2827.00 | $2787.50 | $2811.00 | 25.9M |
| 2026-04-06 | $2778.50 | $2815.50 | $2770.00 | $2792.00 | 27.8M |
| 2026-04-03 | $2781.00 | $2790.00 | $2753.00 | $2761.50 | 22.6M |
| 2026-04-02 | $2841.00 | $2844.00 | $2732.00 | $2760.00 | 46.3M |
| 2026-04-01 | $2710.00 | $2813.50 | $2691.00 | $2808.00 | 54.8M |
| 2026-03-31 | $2575.00 | $2683.00 | $2573.00 | $2600.00 | 42.5M |
| 2026-03-30 | $2599.00 | $2632.00 | $2572.00 | $2621.00 | 48.0M |
| 2026-03-27 | $2680.50 | $2723.50 | $2676.50 | $2715.00 | 44.4M |
| 2026-03-26 | $2739.00 | $2740.00 | $2678.50 | $2700.50 | 27.9M |
| 2026-03-25 | $2718.00 | $2733.00 | $2694.00 | $2718.50 | 39.6M |
| 2026-03-24 | $2614.50 | $2644.50 | $2596.50 | $2639.00 | 33.7M |
| 2026-03-23 | $2551.00 | $2578.00 | $2521.00 | $2564.50 | 55.5M |
| 2026-03-19 | $2690.00 | $2716.50 | $2670.00 | $2686.00 | 39.7M |
| 2026-03-18 | $2695.00 | $2736.00 | $2683.50 | $2731.00 | 37.6M |
| 2026-03-17 | $2670.00 | $2695.00 | $2636.50 | $2659.50 | 26.7M |
| 2026-03-16 | $2624.50 | $2643.00 | $2601.50 | $2634.00 | 37.1M |
| 2026-03-13 | $2592.00 | $2660.00 | $2591.00 | $2656.00 | 40.6M |
| 2026-03-12 | $2677.00 | $2678.50 | $2606.00 | $2654.00 | 42.8M |
| 2026-03-11 | $2738.00 | $2763.00 | $2684.50 | $2684.50 | 38.2M |
| 2026-03-10 | $2715.00 | $2753.00 | $2692.50 | $2721.50 | 52.0M |
| 2026-03-09 | $2579.00 | $2676.50 | $2572.00 | $2665.00 | 67.7M |
| 2026-03-06 | $2696.00 | $2759.50 | $2693.50 | $2759.50 | 38.9M |
| 2026-03-05 | $2745.00 | $2788.00 | $2712.00 | $2735.00 | 56.5M |
| 2026-03-04 | $2692.00 | $2740.00 | $2598.50 | $2644.50 | 79.3M |
| 2026-03-03 | $2808.50 | $2846.00 | $2772.00 | $2775.00 | 62.9M |
| 2026-03-02 | $2822.50 | $2865.00 | $2787.00 | $2820.00 | 71.3M |
| 2026-02-27 | $2934.50 | $2968.50 | $2913.00 | $2968.50 | 55.8M |
| 2026-02-26 | $2880.00 | $2928.50 | $2877.00 | $2925.00 | 40.5M |
| 2026-02-25 | $2888.00 | $2889.00 | $2809.00 | $2831.00 | 51.2M |
| 2026-02-24 | $2907.50 | $2912.50 | $2881.00 | $2888.00 | 40.7M |
| 2026-02-20 | $2979.50 | $2980.00 | $2926.00 | $2942.00 | 35.9M |
| 2026-02-19 | $2961.00 | $3009.00 | $2955.00 | $3009.00 | 34.2M |
| 2026-02-18 | $2942.50 | $2969.50 | $2925.50 | $2951.50 | 33.8M |
| 2026-02-17 | $2911.00 | $2946.00 | $2876.50 | $2876.50 | 35.0M |
| 2026-02-16 | $3000.00 | $3001.00 | $2906.00 | $2911.00 | 45.9M |
| 2026-02-13 | $3015.00 | $3045.00 | $2993.00 | $3003.00 | 51.0M |
| 2026-02-12 | $3027.00 | $3087.00 | $3008.00 | $3085.00 | 49.9M |
| 2026-02-10 | $3000.00 | $3057.00 | $2993.50 | $3034.00 | 67.7M |
| 2026-02-09 | $3050.00 | $3050.00 | $2952.50 | $2957.50 | 65.3M |
| 2026-02-06 | $2813.00 | $2951.50 | $2803.00 | $2951.50 | 51.9M |
| 2026-02-05 | $2947.50 | $2948.00 | $2854.00 | $2879.50 | 65.2M |
| 2026-02-04 | $2884.00 | $2952.00 | $2862.50 | $2949.50 | 51.4M |
| 2026-02-03 | $2822.50 | $2882.50 | $2810.00 | $2882.50 | 47.9M |
| 2026-02-02 | $2854.50 | $2855.00 | $2744.00 | $2744.00 | 47.8M |
| 2026-01-30 | $2785.00 | $2811.00 | $2757.00 | $2804.50 | 37.1M |
| 2026-01-29 | $2771.50 | $2789.50 | $2726.00 | $2776.50 | 38.2M |
| 2026-01-28 | $2745.00 | $2768.50 | $2728.00 | $2750.00 | 30.5M |
| 2026-01-27 | $2734.00 | $2771.50 | $2712.00 | $2771.50 | 37.7M |
| 2026-01-26 | $2739.00 | $2788.00 | $2730.00 | $2730.00 | 52.3M |