Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	57.450	57.450	57.450	57.450	54.722	50
2024-08-16	56.940	56.940	56.940	56.940	54.236	1
2024-08-15	56.900	57.250	56.850	57.250	54.531	102
2024-08-14	54.050	54.050	54.050	54.050	51.483	10
2024-08-13	53.450	53.900	53.450	53.700	51.150	129
2024-08-12	52.900	53.300	52.800	52.800	50.293	9
2024-08-09	52.850	52.950	52.610	52.950	50.435	27
2024-08-08	53.400	53.700	53.400	53.410	50.874	97
2024-08-07	54.560	54.560	53.000	53.050	50.531	158
2024-08-06	54.840	54.840	51.800	52.700	50.197	112
2024-08-05	55.980	55.980	50.700	54.840	52.236	1,258
2024-08-02	60.500	60.500	55.900	55.980	53.322	6,647
2024-08-01	63.700	63.700	63.000	63.000	60.008	1,127
2024-07-31	65.340	65.760	65.340	65.760	62.637	24
2024-07-30	62.280	62.280	62.280	62.280	59.322	16
2024-07-29	62.700	62.700	62.460	62.460	59.494	7
2024-07-26	62.460	62.700	62.460	62.700	59.722	102
2024-07-25	62.340	62.340	62.000	62.340	59.380	5
2024-07-24	63.900	63.900	63.540	63.540	60.523	69
2024-07-23	63.240	63.480	63.240	63.480	60.465	2
2024-07-22	62.760	62.760	62.760	62.760	59.780	1
2024-07-19	61.900	61.900	61.900	61.900	58.960	0
2024-07-18	61.900	61.900	61.900	61.900	58.960	0
2024-07-17	61.740	61.900	61.740	61.900	58.960	14,006
2024-07-16	61.740	61.740	61.740	61.740	58.808	200
2024-07-15	60.720	60.720	60.660	60.660	57.779	524
2024-07-12	60.540	60.540	60.540	60.540	57.665	1
2024-07-11	60.660	60.660	60.660	60.660	57.779	1
2024-07-10	60.360	60.360	60.360	60.360	57.494	500
2024-07-09	60.120	60.240	60.000	60.060	57.208	11
2024-07-08	61.260	61.500	61.260	61.270	58.360	3,922
2024-07-05	62.820	62.820	62.820	62.820	59.837	0
2024-07-04	62.820	62.820	62.820	62.820	59.837	1
2024-07-03	63.420	63.420	62.160	62.820	59.837	5
2024-07-02	63.550	64.020	63.550	64.020	60.980	405
2024-07-01	57.500	57.500	57.500	57.500	54.769	0
2024-06-28	57.500	57.500	57.500	57.500	54.769	20
2024-06-27	57.300	57.300	57.300	57.300	54.579	200
2024-06-26	57.120	57.120	56.640	57.000	54.293	508
2024-06-25	55.650	56.000	55.650	56.000	53.341	1,022
2024-06-24	53.850	53.850	53.850	53.850	51.293	500
2024-06-21	52.950	53.050	52.950	53.050	50.531	502
2024-06-20	52.800	53.500	52.800	53.500	50.959	1,601
2024-06-19	53.900	53.900	53.900	53.900	51.340	0
2024-06-18	53.900	53.900	53.900	53.900	51.340	1
2024-06-17	53.400	54.100	53.400	54.100	51.531	1,018
2024-06-14	54.850	54.850	53.600	54.150	51.578	25
2024-06-13	54.540	54.540	54.540	54.540	51.950	12
2024-06-12	55.900	55.900	55.880	55.880	53.226	10,500
2024-06-11	55.740	55.740	55.740	55.740	53.093	2,000
2024-06-10	55.920	55.920	55.920	55.920	53.264	0
2024-06-07	55.920	55.920	55.920	55.920	53.264	0
2024-06-06	55.920	55.920	55.920	55.920	53.264	0
2024-06-05	56.040	56.040	55.620	55.920	53.264	14
2024-06-04	56.040	56.040	56.040	56.040	53.379	0
2024-06-03	56.100	56.100	56.040	56.040	53.379	7
2024-05-31	54.990	63.230	54.990	55.050	52.436	57
2024-05-29	53.150	53.150	53.150	53.150	50.626	0
2024-05-28	53.150	53.150	53.150	53.150	50.626	1
2024-05-27	51.150	51.150	51.150	51.150	48.721	0

← NewerPage 10 of 21 · 1,249 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.