8306.T
Mitsubishi UFJ Financial Group, Inc.
09:30:00
3278 ¥
0.0000 (%0.00)
Önceki Kapanış: 3374
Düşük₺3258
Yüksek₺3371
8306.T: Mitsubishi UFJ Financial Group, Inc. Arşiv
2004 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 943,5429
KAPANIŞ 942,9347
En Düşük
DÜŞÜK 770
En Yüksek
YÜKSEK 1.230
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2004 | 847 | 850 | 830 | 831 |
| 06.01.2004 | 821 | 826 | 818 | 820 |
| 07.01.2004 | 810 | 814 | 805 | 813 |
| 08.01.2004 | 820 | 839 | 817 | 833 |
| 13.01.2004 | 809 | 813 | 806 | 813 |
| 14.01.2004 | 812 | 815 | 806 | 811 |
| 15.01.2004 | 813 | 816 | 793 | 796 |
| 16.01.2004 | 806 | 828 | 802 | 827 |
| 19.01.2004 | 835 | 845 | 834 | 841 |
| 20.01.2004 | 841 | 846 | 828 | 828 |
| 21.01.2004 | 821 | 831 | 812 | 812 |
| 22.01.2004 | 821 | 822 | 816 | 819 |
| 23.01.2004 | 821 | 830 | 817 | 825 |
| 26.01.2004 | 800 | 812 | 790 | 809 |
| 27.01.2004 | 822 | 832 | 820 | 823 |
| 28.01.2004 | 815 | 823 | 812 | 818 |
| 29.01.2004 | 813 | 819 | 809 | 817 |
| 30.01.2004 | 820 | 827 | 814 | 827 |
| 02.02.2004 | 827 | 829 | 817 | 817 |
| 03.02.2004 | 820 | 824 | 813 | 817 |
| 04.02.2004 | 807 | 809 | 775 | 780 |
| 05.02.2004 | 770 | 791 | 770 | 780 |
| 06.02.2004 | 790 | 794 | 782 | 784 |
| 09.02.2004 | 793 | 794 | 775 | 778 |
| 10.02.2004 | 778 | 787 | 773 | 787 |
| 12.02.2004 | 799 | 815 | 795 | 815 |
| 13.02.2004 | 820 | 835 | 812 | 828 |
| 16.02.2004 | 829 | 837 | 829 | 831 |
| 17.02.2004 | 825 | 830 | 818 | 827 |
| 18.02.2004 | 832 | 837 | 826 | 830 |
| 19.02.2004 | 837 | 840 | 820 | 827 |
| 20.02.2004 | 834 | 835 | 825 | 832 |
| 23.02.2004 | 828 | 835 | 827 | 831 |
| 24.02.2004 | 818 | 827 | 808 | 808 |
| 25.02.2004 | 803 | 813 | 796 | 804 |
| 26.02.2004 | 812 | 818 | 807 | 818 |
| 27.02.2004 | 823 | 840 | 822 | 840 |
| 01.03.2004 | 848 | 852 | 842 | 850 |
| 02.03.2004 | 860 | 875 | 856 | 875 |
| 03.03.2004 | 899 | 906 | 886 | 891 |
| 04.03.2004 | 908 | 915 | 895 | 911 |
| 05.03.2004 | 920 | 926 | 884 | 918 |
| 08.03.2004 | 922 | 927 | 907 | 914 |
| 09.03.2004 | 912 | 929 | 904 | 929 |
| 10.03.2004 | 943 | 948 | 915 | 915 |
| 11.03.2004 | 895 | 911 | 893 | 899 |
| 12.03.2004 | 879 | 886 | 870 | 872 |
| 15.03.2004 | 902 | 913 | 888 | 909 |
| 16.03.2004 | 911 | 927 | 897 | 911 |
| 17.03.2004 | 920 | 925 | 911 | 924 |
| 18.03.2004 | 960 | 965 | 938 | 944 |
| 19.03.2004 | 958 | 960 | 937 | 960 |
| 22.03.2004 | 965 | 967 | 949 | 965 |
| 23.03.2004 | 935 | 981 | 932 | 973 |
| 24.03.2004 | 1.020 | 1.050 | 987 | 1.050 |
| 25.03.2004 | 1.050 | 1.060 | 1.010 | 1.040 |
| 26.03.2004 | 1.040 | 1.070 | 1.030 | 1.070 |
| 29.03.2004 | 1.080 | 1.080 | 1.030 | 1.050 |
| 30.03.2004 | 1.010 | 1.050 | 1.000 | 1.020 |
| 31.03.2004 | 1.010 | 1.040 | 995 | 1.030 |
| 01.04.2004 | 1.040 | 1.050 | 1.020 | 1.040 |
| 02.04.2004 | 1.030 | 1.060 | 1.020 | 1.040 |
| 05.04.2004 | 1.050 | 1.060 | 1.030 | 1.060 |
| 06.04.2004 | 1.070 | 1.100 | 1.060 | 1.100 |
| 07.04.2004 | 1.080 | 1.100 | 1.070 | 1.080 |
| 08.04.2004 | 1.080 | 1.080 | 1.050 | 1.060 |
| 09.04.2004 | 1.030 | 1.050 | 1.020 | 1.020 |
| 12.04.2004 | 1.040 | 1.060 | 1.040 | 1.050 |
| 13.04.2004 | 1.090 | 1.090 | 1.070 | 1.090 |
| 14.04.2004 | 1.070 | 1.090 | 1.060 | 1.060 |
| 15.04.2004 | 1.080 | 1.110 | 1.040 | 1.050 |
| 16.04.2004 | 1.040 | 1.060 | 1.020 | 1.020 |
| 19.04.2004 | 1.010 | 1.020 | 965 | 1.000 |
| 20.04.2004 | 1.020 | 1.050 | 1.000 | 1.030 |
| 21.04.2004 | 1.030 | 1.040 | 1.020 | 1.020 |
| 22.04.2004 | 1.040 | 1.050 | 1.020 | 1.020 |
| 23.04.2004 | 991 | 1.010 | 964 | 970 |
| 26.04.2004 | 955 | 968 | 945 | 967 |
| 27.04.2004 | 957 | 970 | 952 | 959 |
| 28.04.2004 | 985 | 1.010 | 971 | 980 |
| 30.04.2004 | 980 | 997 | 946 | 982 |
| 06.05.2004 | 992 | 997 | 945 | 945 |
| 07.05.2004 | 940 | 960 | 928 | 928 |
| 10.05.2004 | 908 | 913 | 847 | 865 |
| 11.05.2004 | 855 | 888 | 845 | 853 |
| 12.05.2004 | 883 | 883 | 865 | 880 |
| 13.05.2004 | 880 | 893 | 856 | 858 |
| 14.05.2004 | 879 | 886 | 862 | 871 |
| 17.05.2004 | 851 | 851 | 800 | 820 |
| 18.05.2004 | 830 | 873 | 827 | 871 |
| 19.05.2004 | 885 | 926 | 885 | 919 |
| 20.05.2004 | 935 | 940 | 896 | 909 |
| 21.05.2004 | 926 | 940 | 915 | 938 |
| 24.05.2004 | 958 | 973 | 945 | 964 |
| 25.05.2004 | 935 | 956 | 919 | 925 |
| 26.05.2004 | 927 | 946 | 919 | 925 |
| 27.05.2004 | 923 | 934 | 907 | 919 |
| 28.05.2004 | 941 | 950 | 930 | 950 |
| 31.05.2004 | 945 | 949 | 934 | 944 |
| 01.06.2004 | 953 | 962 | 939 | 961 |
| 02.06.2004 | 941 | 954 | 933 | 935 |
| 03.06.2004 | 928 | 948 | 904 | 915 |
| 04.06.2004 | 910 | 917 | 880 | 891 |
| 07.06.2004 | 932 | 947 | 910 | 943 |
| 08.06.2004 | 958 | 962 | 942 | 955 |
| 09.06.2004 | 954 | 954 | 936 | 939 |
| 10.06.2004 | 932 | 951 | 917 | 939 |
| 11.06.2004 | 962 | 970 | 944 | 960 |
| 14.06.2004 | 954 | 959 | 937 | 939 |
| 15.06.2004 | 929 | 935 | 920 | 925 |
| 16.06.2004 | 943 | 956 | 939 | 950 |
| 17.06.2004 | 961 | 972 | 953 | 967 |
| 18.06.2004 | 975 | 997 | 961 | 963 |
| 21.06.2004 | 981 | 995 | 973 | 989 |
| 22.06.2004 | 975 | 984 | 971 | 978 |
| 23.06.2004 | 975 | 978 | 922 | 935 |
| 24.06.2004 | 959 | 970 | 946 | 966 |
| 25.06.2004 | 956 | 977 | 941 | 977 |
| 28.06.2004 | 980 | 992 | 975 | 992 |
| 29.06.2004 | 995 | 1.010 | 986 | 990 |
| 30.06.2004 | 991 | 1.030 | 991 | 1.010 |
| 01.07.2004 | 1.010 | 1.020 | 979 | 981 |
| 02.07.2004 | 961 | 973 | 961 | 963 |
| 05.07.2004 | 953 | 957 | 942 | 946 |
| 06.07.2004 | 950 | 950 | 927 | 927 |
| 07.07.2004 | 907 | 943 | 900 | 920 |
| 08.07.2004 | 927 | 934 | 915 | 921 |
| 09.07.2004 | 920 | 944 | 917 | 942 |
| 12.07.2004 | 957 | 964 | 939 | 948 |
| 13.07.2004 | 949 | 963 | 944 | 959 |
| 14.07.2004 | 1.060 | 1.060 | 1.020 | 1.030 |
| 15.07.2004 | 1.040 | 1.230 | 1.030 | 1.150 |
| 16.07.2004 | 1.090 | 1.120 | 1.050 | 1.050 |
| 20.07.2004 | 1.070 | 1.150 | 1.060 | 1.110 |
| 21.07.2004 | 1.110 | 1.120 | 1.080 | 1.100 |
| 22.07.2004 | 1.090 | 1.100 | 1.070 | 1.090 |
| 23.07.2004 | 1.080 | 1.080 | 1.050 | 1.050 |
| 26.07.2004 | 1.040 | 1.050 | 1.020 | 1.030 |
| 27.07.2004 | 1.020 | 1.040 | 1.010 | 1.020 |
| 28.07.2004 | 1.000 | 1.030 | 995 | 1.030 |
| 29.07.2004 | 1.020 | 1.060 | 1.010 | 1.040 |
| 30.07.2004 | 1.030 | 1.040 | 996 | 997 |
| 02.08.2004 | 995 | 999 | 970 | 971 |
| 03.08.2004 | 980 | 988 | 956 | 965 |
| 04.08.2004 | 956 | 965 | 912 | 958 |
| 05.08.2004 | 956 | 961 | 930 | 940 |
| 06.08.2004 | 936 | 945 | 921 | 934 |
| 09.08.2004 | 914 | 931 | 911 | 928 |
| 10.08.2004 | 924 | 963 | 924 | 954 |
| 11.08.2004 | 984 | 1.050 | 983 | 1.020 |
| 12.08.2004 | 1.020 | 1.080 | 1.010 | 1.020 |
| 13.08.2004 | 1.000 | 1.020 | 975 | 980 |
| 16.08.2004 | 970 | 972 | 945 | 948 |
| 17.08.2004 | 974 | 1.010 | 970 | 974 |
| 18.08.2004 | 984 | 1.010 | 981 | 1.000 |
| 19.08.2004 | 1.010 | 1.030 | 1.000 | 1.020 |
| 20.08.2004 | 1.010 | 1.020 | 999 | 1.010 |
| 23.08.2004 | 1.020 | 1.030 | 1.010 | 1.030 |
| 24.08.2004 | 1.020 | 1.040 | 1.010 | 1.040 |
| 25.08.2004 | 998 | 1.010 | 992 | 994 |
| 26.08.2004 | 1.010 | 1.010 | 977 | 978 |
| 27.08.2004 | 985 | 995 | 972 | 992 |
| 30.08.2004 | 1.000 | 1.010 | 991 | 997 |
| 31.08.2004 | 1.000 | 1.010 | 985 | 985 |
| 01.09.2004 | 990 | 996 | 987 | 987 |
| 02.09.2004 | 992 | 992 | 968 | 982 |
| 03.09.2004 | 989 | 989 | 973 | 976 |
| 06.09.2004 | 982 | 990 | 973 | 978 |
| 07.09.2004 | 980 | 984 | 964 | 970 |
| 08.09.2004 | 970 | 972 | 964 | 968 |
| 09.09.2004 | 962 | 963 | 951 | 954 |
| 10.09.2004 | 952 | 965 | 939 | 965 |
| 13.09.2004 | 973 | 974 | 966 | 971 |
| 14.09.2004 | 973 | 974 | 958 | 967 |
| 15.09.2004 | 968 | 979 | 962 | 963 |
| 16.09.2004 | 953 | 964 | 951 | 951 |
| 17.09.2004 | 960 | 960 | 942 | 950 |
| 21.09.2004 | 951 | 953 | 938 | 940 |
| 22.09.2004 | 942 | 943 | 930 | 934 |
| 24.09.2004 | 925 | 926 | 917 | 923 |
| 27.09.2004 | 913 | 913 | 895 | 900 |
| 28.09.2004 | 892 | 925 | 889 | 920 |
| 29.09.2004 | 927 | 930 | 908 | 914 |
| 30.09.2004 | 924 | 931 | 919 | 919 |
| 01.10.2004 | 922 | 939 | 921 | 938 |
| 04.10.2004 | 948 | 957 | 944 | 953 |
| 05.10.2004 | 954 | 964 | 953 | 960 |
| 06.10.2004 | 950 | 969 | 949 | 969 |
| 07.10.2004 | 969 | 972 | 953 | 957 |
| 08.10.2004 | 950 | 956 | 944 | 947 |
| 12.10.2004 | 940 | 960 | 940 | 960 |
| 13.10.2004 | 953 | 959 | 942 | 947 |
| 14.10.2004 | 958 | 962 | 952 | 959 |
| 15.10.2004 | 949 | 953 | 943 | 943 |
| 18.10.2004 | 944 | 946 | 930 | 937 |
| 19.10.2004 | 929 | 937 | 921 | 921 |
| 20.10.2004 | 921 | 921 | 904 | 907 |
| 21.10.2004 | 903 | 905 | 887 | 890 |
| 22.10.2004 | 895 | 901 | 885 | 887 |
| 25.10.2004 | 859 | 876 | 858 | 865 |
| 26.10.2004 | 867 | 887 | 865 | 882 |
| 27.10.2004 | 885 | 893 | 875 | 877 |
| 28.10.2004 | 890 | 901 | 885 | 898 |
| 29.10.2004 | 896 | 900 | 888 | 900 |
| 01.11.2004 | 892 | 893 | 877 | 888 |
| 02.11.2004 | 902 | 915 | 896 | 912 |
| 04.11.2004 | 930 | 933 | 925 | 925 |
| 05.11.2004 | 932 | 941 | 931 | 935 |
| 08.11.2004 | 945 | 945 | 926 | 931 |
| 09.11.2004 | 920 | 931 | 917 | 922 |
| 10.11.2004 | 923 | 931 | 922 | 927 |
| 11.11.2004 | 927 | 940 | 922 | 922 |
| 12.11.2004 | 922 | 938 | 922 | 937 |
| 15.11.2004 | 950 | 979 | 948 | 973 |
| 16.11.2004 | 981 | 1.000 | 975 | 994 |
| 17.11.2004 | 992 | 1.010 | 983 | 999 |
| 18.11.2004 | 1.000 | 1.010 | 983 | 991 |
| 19.11.2004 | 995 | 1.010 | 974 | 982 |
| 22.11.2004 | 961 | 973 | 954 | 957 |
| 24.11.2004 | 958 | 975 | 954 | 954 |
| 25.11.2004 | 960 | 966 | 951 | 961 |
| 26.11.2004 | 960 | 973 | 952 | 957 |
| 29.11.2004 | 967 | 984 | 958 | 982 |
| 30.11.2004 | 977 | 981 | 968 | 975 |
| 01.12.2004 | 965 | 997 | 962 | 985 |
| 02.12.2004 | 1.000 | 1.010 | 995 | 1.010 |
| 03.12.2004 | 1.010 | 1.020 | 991 | 996 |
| 06.12.2004 | 1.000 | 1.010 | 995 | 999 |
| 07.12.2004 | 997 | 1.010 | 987 | 987 |
| 08.12.2004 | 983 | 994 | 973 | 992 |
| 09.12.2004 | 990 | 993 | 954 | 958 |
| 10.12.2004 | 960 | 962 | 947 | 948 |
| 13.12.2004 | 958 | 968 | 953 | 953 |
| 14.12.2004 | 958 | 967 | 955 | 967 |
| 15.12.2004 | 966 | 973 | 953 | 953 |
| 16.12.2004 | 959 | 974 | 953 | 966 |
| 17.12.2004 | 965 | 976 | 963 | 969 |
| 20.12.2004 | 964 | 971 | 964 | 964 |
| 21.12.2004 | 973 | 989 | 971 | 982 |
| 22.12.2004 | 992 | 999 | 982 | 997 |
| 24.12.2004 | 1.000 | 1.010 | 1.000 | 1.000 |
| 27.12.2004 | 1.000 | 1.010 | 998 | 1.010 |
| 28.12.2004 | 1.010 | 1.030 | 1.010 | 1.020 |
| 29.12.2004 | 1.030 | 1.040 | 1.000 | 1.010 |
| 30.12.2004 | 1.020 | 1.040 | 1.020 | 1.040 |