Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	42.050	42.050	42.050	42.050	39.658	20,000
2023-11-28	42.360	42.360	42.360	42.360	39.951	25
2023-11-27	40.280	40.280	40.280	40.280	37.989	2
2023-11-24	40.280	40.280	40.280	40.280	37.989	0
2023-11-23	40.280	40.280	40.280	40.280	37.989	0
2023-11-22	40.280	40.280	40.280	40.280	37.989	3
2023-11-21	40.280	40.280	40.280	40.280	37.989	0
2023-11-20	40.280	40.280	40.280	40.280	37.989	0
2023-11-17	40.280	40.280	40.280	40.280	37.989	0
2023-11-16	40.280	40.280	40.280	40.280	37.989	0
2023-11-14	40.280	40.280	40.280	40.280	37.989	0
2023-11-13	40.280	40.280	40.280	40.280	37.989	0
2023-11-10	40.280	40.280	40.280	40.280	37.989	2
2023-11-09	39.800	39.850	39.750	39.800	37.536	7
2023-11-08	39.990	39.990	38.800	38.800	36.593	9
2023-11-07	41.000	41.000	41.000	41.000	38.668	11
2023-11-06	43.280	43.280	41.720	41.720	39.347	11
2023-11-03	42.960	43.280	42.960	43.280	40.818	3
2023-11-01	42.080	42.080	42.080	42.080	39.687	0
2023-10-31	42.080	42.080	42.080	42.080	39.687	2
2023-10-30	40.060	40.060	40.060	40.060	37.781	0
2023-10-27	40.060	40.060	40.060	40.060	37.781	32
2023-10-26	40.880	40.880	40.880	40.880	38.555	1
2023-10-25	41.080	41.080	41.080	41.080	38.743	1
2023-10-24	40.840	40.840	40.840	40.840	38.517	1
2023-10-23	40.840	40.840	40.840	40.840	38.517	9
2023-10-20	41.800	41.800	41.800	41.800	39.422	0
2023-10-19	41.800	41.800	41.800	41.800	39.422	0
2023-10-18	41.800	41.800	41.800	41.800	39.422	3
2023-10-17	41.720	41.720	41.720	41.720	39.347	1
2023-10-16	41.600	41.600	41.600	41.600	39.234	1
2023-10-13	42.440	42.440	41.800	41.880	39.498	3
2023-10-11	42.440	42.440	42.440	42.440	40.026	1
2023-10-10	42.480	43.120	42.480	42.750	40.318	222
2023-10-09	39.600	39.600	39.600	39.600	37.348	0
2023-10-06	39.600	39.600	39.600	39.600	37.348	2
2023-10-05	43.120	43.120	43.120	43.120	40.667	0
2023-10-04	43.120	43.120	43.120	43.120	40.667	0
2023-10-03	43.120	43.120	43.120	43.120	40.667	1
2023-10-02	41.780	43.120	41.780	43.120	40.667	5
2023-09-29	43.560	43.560	42.440	42.640	40.215	7
2023-09-28	43.230	44.020	43.230	43.920	41.422	141
2023-09-27	43.480	43.680	43.480	43.680	41.195	61
2023-09-26	43.480	43.480	43.480	43.480	40.539	0
2023-09-25	43.480	43.480	43.480	43.480	40.539	0
2023-09-22	43.480	43.480	43.480	43.480	40.539	0
2023-09-21	43.480	43.480	43.480	43.480	40.539	2
2023-09-20	42.800	42.840	42.800	42.840	39.942	102
2023-09-19	43.390	43.390	43.390	43.390	40.455	1
2023-09-18	43.920	43.920	43.920	43.920	40.949	0
2023-09-15	43.920	43.920	43.920	43.920	40.949	0
2023-09-14	43.960	43.960	43.920	43.920	40.949	70
2023-09-13	44.280	44.280	43.920	43.920	40.949	74
2023-09-12	42.920	42.960	42.920	42.920	40.017	85
2023-09-11	42.360	42.400	42.360	42.400	39.532	1,310
2023-09-08	40.000	40.680	40.000	40.650	37.900	4
2023-09-06	39.990	39.990	39.990	39.990	37.285	0
2023-09-05	39.990	39.990	39.990	39.990	37.285	1
2023-09-04	39.990	39.990	39.990	39.990	37.285	0
2023-09-01	39.990	39.990	39.990	39.990	37.285	1

← NewerPage 13 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.