Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	38.480	38.480	38.480	38.480	35.877	0
2023-08-30	38.480	38.480	38.480	38.480	35.877	1
2023-08-29	37.680	37.680	37.680	37.680	35.131	0
2023-08-28	37.680	37.680	37.680	37.680	35.131	0
2023-08-25	37.720	37.730	37.680	37.680	35.131	12
2023-08-24	37.720	37.720	37.720	37.720	35.169	2
2023-08-23	37.600	37.600	37.600	37.600	35.057	5
2023-08-22	36.880	36.880	36.880	36.880	34.386	0
2023-08-21	36.960	36.960	36.880	36.880	34.386	4
2023-08-18	36.880	36.880	36.880	36.880	34.386	1
2023-08-17	37.040	37.320	37.040	37.320	34.796	2
2023-08-16	37.840	37.840	37.840	37.840	35.281	0
2023-08-15	37.840	37.840	37.840	37.840	35.281	0
2023-08-14	38.000	38.000	37.840	37.840	35.281	8
2023-08-11	38.160	38.160	38.160	38.160	35.579	5
2023-08-10	38.440	38.440	38.440	38.440	35.840	0
2023-08-09	38.440	38.440	38.440	38.440	35.840	0
2023-08-08	39.000	39.000	38.200	38.440	35.840	4
2023-08-07	39.000	39.000	39.000	39.000	36.362	1
2023-08-04	38.960	38.960	38.960	38.960	36.325	25
2023-08-03	38.200	38.200	38.200	38.200	35.616	0
2023-08-02	38.200	38.200	38.200	38.200	35.616	0
2023-08-01	38.440	38.440	38.200	38.200	35.616	201
2023-07-31	38.440	38.440	38.440	38.440	35.840	1
2023-07-28	36.680	36.680	36.680	36.680	34.199	0
2023-07-27	36.400	36.680	36.400	36.680	34.199	12
2023-07-26	35.920	35.920	35.920	35.920	33.490	5
2023-07-25	35.680	35.920	35.680	35.920	33.490	3
2023-07-24	37.000	37.000	37.000	37.000	34.497	0
2023-07-21	37.000	37.000	37.000	37.000	34.497	0
2023-07-20	37.000	37.000	37.000	37.000	34.497	1
2023-07-19	37.840	37.840	37.840	37.840	35.281	0
2023-07-18	37.840	37.960	37.800	37.840	35.281	26
2023-07-17	36.440	36.440	36.440	36.440	33.975	1
2023-07-14	36.810	36.810	36.810	36.810	34.320	0
2023-07-13	37.000	37.000	36.810	36.810	34.320	2
2023-07-12	37.250	37.250	37.250	37.250	34.730	1
2023-07-11	36.360	36.360	36.360	36.360	33.901	85
2023-07-10	36.420	36.420	36.420	36.420	33.957	0
2023-07-07	36.420	36.420	36.420	36.420	33.957	500
2023-07-06	36.320	36.430	36.320	36.320	33.863	222
2023-07-05	35.670	35.670	35.670	35.670	33.257	7
2023-07-04	35.680	40.670	35.680	35.680	33.267	3
2023-07-03	35.680	35.680	35.680	35.680	33.267	0
2023-06-30	35.480	35.750	35.480	35.680	33.267	55
2023-06-29	35.000	35.880	35.000	35.880	33.453	14
2023-06-28	33.900	33.900	33.900	33.900	31.607	0
2023-06-27	33.900	33.900	33.900	33.900	31.607	100
2023-06-26	33.330	33.330	33.330	33.330	31.076	0
2023-06-23	33.330	33.330	33.330	33.330	31.076	0
2023-06-22	33.330	33.330	33.330	33.330	31.076	1
2023-06-21	33.330	33.330	33.330	33.330	31.076	9
2023-06-20	34.000	34.000	32.820	32.820	30.600	529
2023-06-19	34.930	34.930	34.470	34.470	32.139	6
2023-06-16	33.990	33.990	33.990	33.990	31.691	1
2023-06-15	34.020	34.020	34.020	34.020	31.719	1
2023-06-14	34.020	34.020	34.020	34.020	31.719	1
2023-06-13	34.050	34.080	34.050	34.080	31.775	2
2023-06-12	33.750	33.750	33.750	33.750	31.467	1
2023-06-09	34.110	34.110	33.930	33.930	31.635	2

← NewerPage 14 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.