La bourse est fermée

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

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
1 593,00+9,50 (+0,60 %)
À la clôture : 03:15PM JST
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20241 587,001 612,501 583,001 593,001 593,0073 830 500
09 mai 20241 568,501 593,001 565,001 583,501 583,5069 999 200
08 mai 20241 560,001 565,501 545,501 551,001 551,0035 760 700
07 mai 20241 568,001 568,001 543,001 559,001 559,0043 814 000
02 mai 20241 557,001 559,001 543,001 554,001 554,0031 113 300
01 mai 20241 568,001 572,001 548,501 563,501 563,5045 797 000
30 avr. 20241 543,001 579,501 539,501 579,501 579,5057 840 300
26 avr. 20241 550,001 567,501 525,001 552,501 552,5061 190 400
25 avr. 20241 564,001 572,001 550,001 551,501 551,5035 517 800
24 avr. 20241 565,501 572,001 553,001 570,001 570,0045 715 700
23 avr. 20241 561,001 571,501 547,501 554,501 554,5048 408 400
22 avr. 20241 527,001 554,001 521,501 546,001 546,0073 855 500
19 avr. 20241 520,501 526,001 481,001 500,001 500,0064 517 700
18 avr. 20241 484,001 523,501 483,501 517,001 517,0049 230 800
17 avr. 20241 520,001 520,001 479,001 492,501 492,5050 614 200
16 avr. 20241 536,501 552,501 507,001 509,501 509,5060 652 500
15 avr. 20241 525,001 542,501 516,001 542,501 542,5042 520 500
12 avr. 20241 565,001 565,501 539,001 550,001 550,0050 804 800
11 avr. 20241 532,001 563,501 531,501 562,501 562,5054 463 800
10 avr. 20241 535,001 541,001 530,501 536,001 536,0035 143 800
09 avr. 20241 549,501 555,501 531,501 547,501 547,5047 275 500
08 avr. 20241 533,501 547,501 527,501 547,501 547,5044 993 200
05 avr. 20241 514,001 525,501 509,001 525,501 525,5053 495 200
04 avr. 20241 527,501 561,501 516,001 549,001 549,0076 582 900
03 avr. 20241 489,501 514,501 481,001 510,501 510,5052 643 600
02 avr. 20241 510,001 528,501 491,501 494,501 494,5067 769 500
01 avr. 20241 557,001 563,501 489,001 495,001 495,0082 315 700
29 mars 20241 549,001 561,001 546,001 550,001 550,0029 338 800
28 mars 20241 541,001 569,501 535,001 535,001 535,0069 498 500
28 mars 202420.5 Dividende
27 mars 20241 570,001 591,501 566,501 571,001 550,5085 351 800
26 mars 20241 587,001 587,001 562,001 565,501 545,0759 954 700
25 mars 20241 597,001 597,501 578,501 580,501 559,8865 873 500
22 mars 20241 582,001 604,001 573,001 602,001 581,1087 299 300
21 mars 20241 544,001 574,001 528,001 572,501 551,98114 661 500
19 mars 20241 530,001 553,001 479,001 527,501 507,57120 416 400
18 mars 20241 523,001 536,001 508,501 533,501 513,4966 555 300
15 mars 20241 503,001 535,501 501,001 504,501 484,87108 961 200
14 mars 20241 521,501 530,501 505,001 520,001 500,1767 340 500
13 mars 20241 570,501 577,501 521,001 530,501 510,5370 811 000
12 mars 20241 534,501 550,501 508,501 534,501 514,4895 421 000
11 mars 20241 624,501 625,501 546,001 568,001 547,54125 706 100
08 mars 20241 616,501 645,501 607,001 632,001 610,70132 212 500
07 mars 20241 616,001 644,001 600,501 616,501 595,41115 109 000
06 mars 20241 592,001 609,501 586,001 608,001 587,0291 680 600
05 mars 20241 571,501 596,501 565,501 596,501 575,6784 960 500
04 mars 20241 575,001 576,001 558,501 569,001 548,5366 349 200
01 mars 20241 524,501 572,001 522,001 570,501 550,0195 139 500
29 févr. 20241 522,001 542,001 514,001 542,001 521,8886 174 200
28 févr. 20241 540,501 552,001 511,001 521,001 501,1578 955 100
27 févr. 20241 517,001 550,001 508,501 536,501 516,4598 299 000
26 févr. 20241 500,001 526,001 497,001 515,001 495,2381 583 200
22 févr. 20241 493,001 496,001 483,501 490,001 470,5663 324 400
21 févr. 20241 483,501 488,001 472,501 475,501 456,2550 298 700
20 févr. 20241 505,001 527,001 481,501 487,501 468,0980 527 900
19 févr. 20241 450,001 498,001 449,501 497,501 477,9689 089 400
16 févr. 20241 416,001 444,001 412,001 442,001 423,1896 849 200
15 févr. 20241 419,501 421,001 403,001 404,001 385,6860 150 000
14 févr. 20241 410,501 419,001 405,001 409,001 390,6155 120 800
13 févr. 20241 404,501 411,501 394,501 410,501 392,0962 452 600
09 févr. 20241 390,001 395,001 373,001 386,001 367,9156 641 300
08 févr. 20241 405,001 405,501 382,501 384,001 365,9463 266 500
07 févr. 20241 404,001 404,001 404,001 404,001 385,6850 674 700
06 févr. 20241 412,501 428,501 399,501 399,501 381,2497 220 200
05 févr. 20241 410,001 440,501 404,501 437,001 418,2599 904 400
02 févr. 20241 384,001 392,001 375,501 392,001 373,8459 659 100
01 févr. 20241 378,001 399,001 378,001 389,001 370,8767 598 100
31 janv. 20241 370,001 395,001 365,001 395,001 376,8083 406 100
30 janv. 20241 368,001 368,501 361,001 363,501 345,7142 962 300
29 janv. 20241 369,501 376,501 360,501 368,001 350,1558 941 000
26 janv. 20241 363,001 366,501 341,001 341,001 323,5093 031 600
25 janv. 20241 392,001 396,501 374,001 383,501 365,4591 672 900
24 janv. 20241 316,001 384,501 313,501 384,001 365,94166 119 500
23 janv. 20241 308,001 327,501 299,501 315,001 297,8493 799 300
22 janv. 20241 300,001 308,001 294,001 308,001 290,9355 593 300
19 janv. 20241 305,501 305,501 292,001 294,001 277,1160 287 900
18 janv. 20241 296,501 302,501 289,501 299,001 282,0550 038 500
17 janv. 20241 294,001 303,001 287,501 293,001 276,1380 529 100
16 janv. 20241 277,501 294,501 274,001 284,501 267,7449 091 500
15 janv. 20241 277,501 283,501 274,001 282,001 265,2714 075 100
12 janv. 20241 280,001 284,501 265,501 267,501 250,9671 206 800
11 janv. 20241 273,001 287,501 267,001 281,001 264,2882 084 400
10 janv. 20241 252,501 267,501 250,501 260,001 243,5654 849 300
09 janv. 20241 270,501 270,501 252,001 259,501 243,0654 293 500
05 janv. 20241 232,501 258,001 232,501 258,001 241,5867 823 400
04 janv. 20241 212,001 225,001 199,501 225,001 209,0264 417 600
29 déc. 20231 205,001 214,001 203,001 211,501 195,6946 796 400
28 déc. 20231 205,001 210,501 199,501 203,501 187,8067 936 400
27 déc. 20231 203,501 210,501 203,001 209,501 193,7247 138 300
26 déc. 20231 202,001 205,501 196,001 203,501 187,8033 587 000
25 déc. 20231 220,001 226,501 205,001 207,001 191,2529 668 000
22 déc. 20231 186,501 216,501 186,501 216,001 200,1365 889 400
21 déc. 20231 177,001 186,501 170,501 181,501 166,0844 567 600
20 déc. 20231 167,001 201,001 164,001 187,501 172,0067 595 800
19 déc. 20231 198,001 201,501 172,001 185,001 169,5486 084 300
18 déc. 20231 191,501 203,501 169,501 198,501 182,8679 172 300
15 déc. 20231 221,001 235,001 200,501 204,501 188,7888 425 800
14 déc. 20231 245,001 252,501 222,001 227,001 210,99101 036 800
13 déc. 20231 251,501 272,001 251,001 272,001 255,4053 445 300
12 déc. 20231 263,001 269,501 258,001 260,001 243,5668 181 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...