Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	50.700	50.700	50.600	50.600	47.722	128
2024-02-27	50.610	50.650	50.600	50.600	47.722	502
2024-02-26	49.990	50.650	49.990	50.600	47.722	73
2024-02-23	49.650	49.650	49.650	49.650	46.826	1
2024-02-22	49.300	49.600	49.290	49.600	46.779	13
2024-02-21	48.600	48.600	48.600	48.600	45.836	1
2024-02-20	48.650	48.650	48.650	48.650	45.883	22
2024-02-19	47.450	47.450	47.450	47.450	44.751	0
2024-02-16	47.450	47.450	47.450	47.450	44.751	2
2024-02-15	46.550	46.550	46.550	46.550	43.902	1
2024-02-14	47.200	47.200	47.200	47.200	44.515	2
2024-02-09	46.300	46.300	46.300	46.300	43.666	1
2024-02-08	46.600	46.600	46.600	46.600	43.949	0
2024-02-07	46.600	46.600	46.600	46.600	43.949	0
2024-02-06	46.500	46.600	46.500	46.600	43.949	22
2024-02-05	46.200	47.500	46.200	47.500	44.798	2
2024-02-02	46.200	46.200	46.200	46.200	43.572	0
2024-02-01	46.750	46.750	46.200	46.200	43.572	22
2024-01-31	47.200	47.200	46.750	46.750	44.091	3
2024-01-30	46.300	46.300	46.290	46.290	43.657	28
2024-01-29	46.000	46.000	45.600	45.600	43.006	2
2024-01-26	45.000	45.350	45.000	45.350	42.771	2
2024-01-25	46.450	46.600	46.450	46.450	43.808	3
2024-01-24	45.000	46.450	45.000	46.450	43.808	4
2024-01-23	44.080	44.080	44.000	44.000	41.497	3
2024-01-22	43.500	43.500	43.500	43.500	41.026	0
2024-01-19	43.500	43.500	43.500	43.500	41.026	2
2024-01-18	43.400	43.500	43.400	43.500	41.026	9
2024-01-17	43.240	43.240	42.960	42.960	40.516	2
2024-01-16	42.840	42.840	42.840	42.840	40.403	4
2024-01-15	38.850	41.010	38.850	41.010	38.677	4
2024-01-12	43.200	43.200	43.080	43.080	40.630	8
2024-01-11	43.310	43.310	43.240	43.240	40.781	8
2024-01-10	43.080	43.080	43.080	43.080	40.630	0
2024-01-09	43.240	43.240	43.080	43.080	40.630	2
2024-01-08	43.760	43.760	43.760	43.760	41.271	12
2024-01-05	42.610	43.000	42.610	43.000	40.554	3
2024-01-04	42.100	42.100	42.100	42.100	39.705	0
2024-01-03	42.100	42.100	42.100	42.100	39.705	0
2024-01-02	40.190	42.100	40.190	42.100	39.705	3
2023-12-28	41.000	41.000	41.000	41.000	38.668	0
2023-12-27	41.000	41.000	41.000	41.000	38.668	52
2023-12-26	41.320	41.320	41.320	41.320	38.970	2
2023-12-22	40.840	40.840	40.840	40.840	38.517	0
2023-12-21	40.840	40.840	40.840	40.840	38.517	1
2023-12-20	40.240	40.240	40.240	40.240	37.951	0
2023-12-19	42.190	42.190	39.990	40.240	37.951	54
2023-12-18	41.560	41.640	41.360	41.360	39.007	28
2023-12-15	42.000	42.000	42.000	42.000	39.611	0
2023-12-14	40.680	42.000	40.680	42.000	39.611	19
2023-12-13	41.520	41.520	41.520	41.520	39.158	0
2023-12-12	41.520	41.520	41.520	41.520	39.158	0
2023-12-11	41.520	41.520	41.520	41.520	39.158	0
2023-12-08	41.520	41.520	41.520	41.520	39.158	0
2023-12-07	41.520	41.520	41.520	41.520	39.158	0
2023-12-06	41.600	41.600	41.520	41.520	39.158	33
2023-12-05	42.080	42.080	42.080	42.080	39.687	0
2023-12-04	42.080	42.080	42.080	42.080	39.687	0
2023-12-01	42.080	42.080	42.080	42.080	39.687	0
2023-11-30	42.080	42.080	42.080	42.080	39.687	30

← NewerPage 12 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.