Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	37.280	37.280	37.280	37.280	34.349	1
2023-03-08	37.160	37.160	37.160	37.160	34.239	0
2023-03-07	37.290	37.290	37.160	37.160	34.239	1,153
2023-03-06	37.480	37.480	37.320	37.400	34.460	5
2023-03-03	36.930	37.120	36.900	37.120	34.202	5
2023-03-02	36.120	36.120	36.120	36.120	33.281	2
2023-03-01	37.040	37.120	36.720	36.720	33.833	12
2023-02-28	37.160	37.160	37.160	37.160	34.239	1
2023-02-27	37.330	37.520	37.150	37.150	34.230	48
2023-02-24	37.380	37.380	37.380	37.380	34.441	0
2023-02-23	37.380	37.380	37.380	37.380	34.441	2
2023-02-22	38.030	38.030	38.030	38.030	35.040	0
2023-02-17	38.020	38.030	38.020	38.030	35.040	43
2023-02-16	37.960	37.960	37.960	37.960	34.976	0
2023-02-15	37.960	37.960	37.960	37.960	34.976	0
2023-02-14	37.960	37.960	37.960	37.960	34.976	0
2023-02-13	37.960	37.960	37.960	37.960	34.976	11
2023-02-10	38.400	38.400	38.400	38.400	35.381	0
2023-02-08	37.200	37.760	37.200	37.760	34.792	6
2023-02-07	37.160	37.200	37.160	37.200	34.276	4
2023-02-06	36.210	36.210	35.850	35.880	33.059	16
2023-02-03	36.210	36.210	36.210	36.210	33.363	0
2023-02-02	36.440	36.440	36.210	36.210	33.363	50
2023-02-01	37.600	37.600	37.600	37.600	34.644	0
2023-01-31	37.520	37.600	37.520	37.600	34.644	2
2023-01-30	38.100	38.100	38.100	38.100	35.105	3
2023-01-27	37.370	38.100	37.370	38.100	35.105	22
2023-01-26	37.370	37.370	37.370	37.370	34.432	26
2023-01-25	37.800	38.000	37.800	38.000	35.013	34
2023-01-24	37.880	38.160	37.880	38.160	35.160	4
2023-01-23	38.080	38.080	37.630	37.770	34.801	33
2023-01-20	37.880	37.980	37.880	37.940	34.957	4
2023-01-19	37.310	37.310	37.310	37.310	34.377	0
2023-01-18	37.600	37.760	37.310	37.310	34.377	25
2023-01-17	39.040	39.040	37.900	37.900	34.921	2
2023-01-16	39.040	39.040	39.040	39.040	35.971	0
2023-01-13	39.000	39.400	38.970	39.040	35.971	299
2023-01-12	37.500	37.920	37.480	37.480	34.534	521
2023-01-11	35.350	35.560	35.350	35.500	32.709	851
2023-01-10	35.200	35.360	35.200	35.360	32.580	2
2023-01-09	36.610	36.610	36.280	36.280	33.428	31
2023-01-06	36.620	36.620	36.620	36.620	33.741	0
2023-01-05	36.620	36.620	36.620	36.620	33.741	1
2023-01-04	39.400	39.400	39.000	39.000	35.934	42
2023-01-03	36.010	36.900	36.010	36.900	33.999	398
2023-01-02	35.080	35.080	35.080	35.080	32.322	0
2022-12-29	34.960	35.080	34.960	35.080	32.322	2
2022-12-28	35.190	35.190	35.190	35.190	32.424	21
2022-12-27	35.200	35.270	35.200	35.270	32.497	17
2022-12-26	33.480	33.480	33.480	33.480	30.848	0
2022-12-23	33.480	33.480	33.480	33.480	30.848	0
2022-12-22	33.470	33.480	33.470	33.480	30.848	101
2022-12-21	32.860	33.480	32.860	33.480	30.848	36
2022-12-20	29.990	29.990	29.990	29.990	27.632	35
2022-12-19	29.420	29.420	29.420	29.420	27.107	19
2022-12-16	29.070	29.070	29.070	29.070	26.785	0
2022-12-15	29.130	29.130	29.070	29.070	26.785	34
2022-12-14	29.600	29.640	29.550	29.550	27.227	28
2022-12-13	29.370	29.670	29.320	29.610	27.282	44
2022-12-12	29.020	29.020	29.020	29.020	26.739	1

← NewerPage 16 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.