Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	51.150	51.150	51.150	51.150	48.721	0
2024-05-23	51.150	51.150	51.150	51.150	48.721	0
2024-05-22	51.150	51.150	51.150	51.150	48.721	0
2024-05-21	51.200	51.200	51.150	51.150	48.721	2
2024-05-20	51.310	51.350	51.310	51.350	48.911	43
2024-05-17	53.110	53.110	51.300	51.300	48.864	126
2024-05-16	53.000	53.000	53.000	53.000	50.483	0
2024-05-15	53.850	53.850	53.000	53.000	50.483	122
2024-05-14	53.000	53.000	53.000	53.000	50.483	0
2024-05-13	52.900	53.000	52.800	53.000	50.483	19
2024-05-10	51.450	51.450	51.450	51.450	49.007	0
2024-05-09	51.450	51.450	51.450	51.450	49.007	0
2024-05-08	51.350	51.450	51.350	51.450	49.007	27
2024-05-07	51.050	51.050	51.050	51.050	48.626	2
2024-05-06	51.100	51.100	51.100	51.100	48.673	0
2024-05-03	51.100	51.100	51.100	51.100	48.673	0
2024-05-02	51.050	51.100	51.050	51.100	48.673	2
2024-04-30	51.750	51.750	51.750	51.750	49.292	1
2024-04-29	51.700	51.700	51.700	51.700	49.245	0
2024-04-26	51.700	51.700	51.700	51.700	49.245	0
2024-04-25	51.700	51.700	51.700	51.700	49.245	321
2024-04-24	51.150	51.150	51.150	51.150	48.721	0
2024-04-23	51.150	51.150	51.150	51.150	48.721	0
2024-04-22	51.150	51.150	51.150	51.150	48.721	0
2024-04-19	51.150	51.150	51.150	51.150	48.721	2
2024-04-18	51.200	51.200	51.200	51.200	48.769	28
2024-04-17	52.310	52.310	50.650	50.650	48.245	51
2024-04-16	52.200	52.200	52.200	52.200	49.721	0
2024-04-15	52.200	52.200	52.200	52.200	49.721	1
2024-04-12	52.150	52.150	52.150	52.150	49.673	0
2024-04-11	52.150	52.150	52.150	52.150	49.673	2
2024-04-10	50.520	50.520	50.520	50.520	48.121	0
2024-04-09	50.850	50.850	50.520	50.520	48.121	2,002
2024-04-08	50.500	50.500	50.500	50.500	48.102	0
2024-04-05	50.500	50.500	50.500	50.500	48.102	0
2024-04-04	50.500	50.500	50.500	50.500	48.102	0
2024-04-03	50.500	50.500	50.500	50.500	48.102	0
2024-04-02	50.500	50.500	50.500	50.500	48.102	11
2024-04-01	50.990	50.990	50.000	50.500	48.102	23
2024-03-28	51.250	51.450	51.250	51.450	49.007	3
2024-03-27	52.700	52.700	52.700	52.700	50.197	0
2024-03-26	52.580	52.700	51.700	52.700	50.197	11
2024-03-25	52.000	52.000	52.000	52.000	49.042	5
2024-03-22	52.150	52.150	52.150	52.150	49.184	0
2024-03-21	51.500	52.400	51.500	52.150	49.184	38
2024-03-20	51.950	51.950	51.050	51.050	48.146	22
2024-03-19	51.300	51.300	51.200	51.200	48.288	2
2024-03-18	51.200	51.200	51.200	51.200	48.288	10
2024-03-15	50.600	50.950	50.600	50.950	48.052	20,012
2024-03-14	51.900	51.900	51.250	51.350	48.429	17
2024-03-13	52.000	52.000	51.900	51.900	48.948	2
2024-03-12	52.600	52.600	52.600	52.600	49.608	1
2024-03-11	52.500	52.500	51.850	51.850	48.901	14
2024-03-08	55.350	55.650	54.850	55.200	52.060	407
2024-03-07	54.150	54.150	53.700	53.850	50.787	1,312
2024-03-06	53.550	53.550	53.500	53.500	50.457	15
2024-03-05	51.900	51.900	51.900	51.900	48.948	0
2024-03-04	51.540	52.000	51.540	51.900	48.948	90
2024-03-01	49.990	51.700	49.990	51.550	48.618	4
2024-02-29	51.100	51.100	50.750	50.750	47.863	4

← NewerPage 11 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.