Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	33.900	33.930	33.900	33.930	31.635	301
2023-06-06	34.450	34.970	34.450	34.970	32.605	2
2023-06-02	35.130	35.130	35.130	35.130	32.754	0
2023-06-01	35.280	35.280	35.130	35.130	32.754	4
2023-05-31	33.660	33.660	33.660	33.660	31.383	1
2023-05-30	32.650	33.480	32.650	33.270	31.020	84
2023-05-29	32.660	32.660	32.660	32.660	30.451	0
2023-05-26	32.660	32.660	32.660	32.660	30.451	1
2023-05-25	32.880	32.880	32.880	32.880	30.656	0
2023-05-24	32.970	32.970	32.880	32.880	30.656	2
2023-05-23	33.030	33.030	33.030	33.030	30.796	0
2023-05-22	33.270	33.270	33.030	33.030	30.796	2
2023-05-19	33.270	33.270	33.270	33.270	31.020	1
2023-05-18	32.940	32.940	32.940	32.940	30.712	0
2023-05-17	32.940	32.940	32.940	32.940	30.712	0
2023-05-16	32.940	32.940	32.940	32.940	30.712	1
2023-05-15	33.270	33.270	33.150	33.150	30.908	5
2023-05-12	31.710	31.710	31.710	31.710	29.565	0
2023-05-11	31.710	31.710	31.710	31.710	29.565	20
2023-05-10	31.290	31.290	31.290	31.290	29.174	0
2023-05-09	31.290	31.290	31.290	31.290	29.174	0
2023-05-08	31.290	31.290	31.290	31.290	29.174	6
2023-05-05	30.930	30.930	30.930	30.930	28.838	21
2023-05-04	30.360	30.360	30.360	30.360	28.307	11
2023-05-03	30.990	30.990	30.240	30.240	28.195	35
2023-05-02	31.020	31.020	31.020	31.020	28.922	20
2023-04-28	31.740	31.740	31.740	31.740	29.593	0
2023-04-27	31.740	31.740	31.740	31.740	29.593	0
2023-04-26	31.740	31.740	31.740	31.740	29.593	1
2023-04-25	32.070	32.070	32.070	32.070	29.901	1
2023-04-24	32.430	32.430	32.070	32.070	29.901	16
2023-04-20	33.270	33.270	33.270	33.270	31.020	21
2023-04-19	33.540	33.690	33.540	33.690	31.411	162
2023-04-18	32.490	32.940	32.490	32.940	30.712	117
2023-04-17	32.250	32.280	32.250	32.280	30.097	142
2023-04-14	32.220	32.220	31.830	31.830	29.677	11
2023-04-13	31.930	31.950	31.890	31.890	29.733	12
2023-04-12	31.900	31.980	31.900	31.920	29.761	21
2023-04-11	32.430	32.580	32.310	32.580	30.376	51
2023-04-10	32.700	32.700	32.220	32.220	30.041	75
2023-04-06	32.490	32.490	32.490	32.490	30.292	15
2023-04-05	32.820	32.820	32.820	32.820	30.600	0
2023-04-04	32.550	32.820	32.550	32.820	30.600	50
2023-04-03	32.340	32.340	32.340	32.340	30.153	1
2023-03-31	32.290	32.340	32.290	32.340	30.153	13
2023-03-30	32.250	32.250	32.250	32.250	30.069	7
2023-03-29	33.420	33.420	33.420	33.420	31.160	0
2023-03-28	32.820	33.420	32.820	33.420	30.793	11
2023-03-27	33.000	33.330	32.940	32.940	30.351	19
2023-03-24	33.000	33.000	33.000	33.000	30.406	5
2023-03-23	33.720	33.720	33.720	33.720	31.069	5
2023-03-22	35.640	35.640	33.720	33.780	31.124	12
2023-03-21	33.600	33.600	33.600	33.600	30.959	60
2023-03-20	32.970	33.330	32.970	32.970	30.378	6
2023-03-17	32.450	32.450	32.450	32.450	29.899	1
2023-03-16	32.580	32.880	32.580	32.880	30.295	4
2023-03-15	33.240	33.240	33.240	33.240	30.627	0
2023-03-14	33.240	33.240	33.240	33.240	30.627	1
2023-03-13	34.120	34.160	33.840	34.160	31.475	14
2023-03-10	34.300	34.300	34.300	34.300	31.604	1

← NewerPage 15 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.