Mitsubishi UFJ Financial Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	110.50	110.50	110.50	110.50	110.50	3
2026-10-15	110.55	110.55	110.55	110.55	110.55	1
2026-10-14	110.04	110.77	110.00	110.77	110.77	8
2026-10-13	112.80	112.80	112.42	112.42	112.42	149
2026-10-09	110.44	110.44	110.44	110.44	110.44	23
2026-10-08	112.86	112.86	112.31	112.31	112.31	62
2026-10-07	113.16	114.00	113.16	114.00	114.00	58
2026-10-06	115.61	116.27	115.61	116.27	116.27	5
2026-10-05	114.60	114.60	114.60	114.60	114.60	49
2026-10-02	118.44	119.28	118.44	119.28	119.28	37
2026-10-01	117.00	117.24	116.81	117.24	117.24	26
2026-09-30	121.56	121.56	121.56	121.56	121.56	2
2026-09-29	121.56	121.56	121.56	121.56	121.56	0
2026-09-28	121.69	121.69	121.56	121.56	120.19	100
2026-09-25	116.76	116.76	116.76	116.76	115.44	1
2026-09-24	118.08	118.08	116.76	116.76	115.44	10
2026-09-23	119.88	119.88	118.08	118.08	116.75	4
2026-09-22	117.60	118.30	117.60	118.30	118.30	27
2026-09-21	119.12	119.12	119.12	119.12	119.12	171
2026-09-18	119.76	120.00	118.80	118.80	118.80	25
2026-09-17	121.80	121.80	121.44	121.44	121.44	47
2026-09-16	120.98	120.98	120.98	120.98	120.98	2
2026-09-15	122.40	122.40	120.84	120.84	120.84	8
2026-09-14	123.60	123.60	123.60	123.60	123.60	6
2026-09-11	119.38	119.38	119.38	119.38	119.38	0
2026-09-10	121.80	121.80	119.38	119.38	119.38	6
2026-09-09	119.38	119.38	119.38	119.38	119.38	2
2026-09-08	120.96	120.96	120.96	120.96	120.96	1
2026-09-07	123.24	123.24	123.24	123.24	123.24	0
2026-09-04	123.24	123.24	123.24	123.24	123.24	3
2026-09-03	124.08	124.20	123.12	124.20	124.20	18
2026-09-02	117.48	117.48	117.48	117.48	117.48	0
2026-09-01	118.50	118.80	117.48	117.48	117.48	255
2026-08-31	118.95	119.28	118.20	118.20	118.20	9
2026-08-28	119.76	119.76	118.95	118.95	118.95	54
2026-08-27	115.56	115.56	115.56	115.56	115.56	10
2026-08-26	115.39	115.39	115.39	115.39	115.39	1
2026-08-25	113.82	114.52	113.82	114.52	114.52	10
2026-08-24	113.00	113.41	113.00	113.40	113.40	4
2026-08-21	115.17	115.17	113.85	113.85	113.85	103
2026-08-20	112.53	112.75	112.09	112.75	112.75	38
2026-08-19	113.90	113.90	111.84	111.84	111.84	448
2026-08-18	121.45	121.45	118.68	119.04	119.04	8
2026-08-17	120.24	120.24	120.24	120.24	120.24	1
2026-08-14	121.56	121.56	120.90	120.90	120.90	8
2026-08-13	120.84	120.84	119.88	120.00	120.00	29
2026-08-12	117.26	118.25	117.15	117.15	117.15	9
2026-08-11	113.74	114.20	113.52	114.20	114.20	5
2026-08-10	114.30	114.30	113.00	113.74	113.74	9
2026-08-07	118.68	118.68	114.36	114.48	114.48	83
2026-08-06	116.00	116.00	115.32	115.32	115.32	38
2026-08-05	112.64	112.64	112.64	112.64	112.64	0
2026-08-04	112.31	112.64	111.98	112.64	112.64	105
2026-08-03	115.17	115.17	114.30	114.30	114.30	2
2026-07-31	114.18	114.84	113.80	114.20	114.20	113
2026-07-30	113.19	114.10	113.08	114.10	114.10	463
2026-07-29	115.00	115.00	113.90	114.72	114.72	49
2026-07-28	115.68	115.68	115.40	115.40	115.40	9
2026-07-27	116.75	118.20	116.75	117.60	117.60	25
2026-07-24	117.00	117.36	116.80	116.80	116.80	135

Page 1 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	1.1879 JPY
2025-09-26	0.9056 JPY
2025-03-27	1.1126 JPY
2024-09-26	0.7580 JPY
2024-03-26	0.5127 JPY
2023-09-27	0.4960 JPY
2023-03-29	0.3934 JPY
2022-09-29	0.6255 JPY
2022-09-28	0.4638 JPY
2022-03-30	0.5755 JPY
2022-03-29	0.4376 JPY
2021-09-29	0.6787 JPY
2021-09-28	0.5161 JPY
2021-03-30	0.5847 JPY
2021-03-29	0.4445 JPY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.