Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	28.600	28.770	28.600	28.770	26.508	87
2022-12-08	28.300	28.400	28.300	28.400	26.167	2
2022-12-07	28.580	28.660	28.390	28.500	26.260	26
2022-12-06	28.240	28.240	28.240	28.240	26.020	9
2022-12-05	28.580	28.580	28.580	28.580	26.333	2
2022-12-02	28.590	28.590	28.590	28.590	26.342	6
2022-12-01	28.480	28.480	28.450	28.450	26.213	101
2022-11-30	28.440	28.440	28.100	28.140	25.928	660
2022-11-29	29.000	29.000	28.740	28.740	26.481	22
2022-11-28	28.840	28.840	28.840	28.840	26.573	1
2022-11-25	28.800	29.150	28.450	28.450	26.213	24
2022-11-24	28.050	28.050	28.050	28.050	25.845	0
2022-11-23	28.050	28.050	28.050	28.050	25.845	0
2022-11-22	27.540	28.130	27.540	28.050	25.845	72
2022-11-21	27.740	27.740	27.740	27.740	25.559	10
2022-11-18	27.480	27.480	27.270	27.410	25.255	29
2022-11-17	27.830	27.850	27.690	27.700	25.522	19
2022-11-16	27.480	27.500	27.300	27.500	25.338	9
2022-11-14	27.210	27.210	27.210	27.210	25.071	4
2022-11-11	26.730	26.730	26.510	26.510	24.426	12
2022-11-10	26.500	26.730	26.490	26.730	24.629	30
2022-11-09	24.960	24.960	24.960	24.960	22.998	3
2022-11-08	25.170	25.170	25.170	25.170	23.191	4
2022-11-07	24.120	25.190	24.120	25.190	23.210	5,715
2022-11-04	24.340	24.340	24.190	24.190	22.288	8
2022-11-03	24.190	24.190	24.190	24.190	22.288	0
2022-11-01	24.440	24.440	24.190	24.190	22.288	2
2022-10-31	25.220	25.220	22.800	22.800	21.008	2
2022-10-28	25.220	25.220	25.220	25.220	23.237	6
2022-10-27	25.290	25.290	25.290	25.290	23.302	20
2022-10-26	25.720	25.880	25.590	25.880	23.846	21
2022-10-25	26.000	26.000	25.100	25.400	23.403	68
2022-10-24	23.920	23.920	23.920	23.920	22.040	0
2022-10-21	23.920	23.920	23.920	23.920	22.040	10
2022-10-20	24.000	24.000	23.920	23.920	22.040	12
2022-10-19	24.220	24.240	24.220	24.240	22.334	6
2022-10-18	23.680	23.680	23.680	23.680	21.818	0
2022-10-17	23.680	23.680	23.680	23.680	21.818	3
2022-10-14	23.720	23.720	23.650	23.650	21.791	31
2022-10-13	23.600	23.600	23.600	23.600	21.745	1
2022-10-11	22.960	23.150	22.960	23.150	21.330	9
2022-10-10	22.960	22.960	22.960	22.960	21.155	1
2022-10-07	23.000	23.000	23.000	23.000	21.192	3
2022-10-06	23.500	23.760	23.500	23.760	21.892	12
2022-10-05	24.060	24.060	24.060	24.060	22.169	0
2022-10-04	24.060	24.060	24.060	24.060	22.169	1
2022-10-03	24.000	24.000	23.640	23.640	21.782	13
2022-09-30	24.440	24.700	24.340	24.380	22.463	21
2022-09-29	25.840	25.840	25.840	25.840	23.809	0
2022-09-28	25.840	25.840	25.840	25.840	23.232	0
2022-09-27	25.840	25.840	25.840	25.840	22.815	0
2022-09-26	25.840	25.840	25.840	25.840	22.815	0
2022-09-23	25.840	25.840	25.840	25.840	22.815	0
2022-09-22	25.840	25.840	25.840	25.840	22.815	0
2022-09-21	25.840	25.840	25.840	25.840	22.815	0
2022-09-20	25.840	25.840	25.840	25.840	22.815	271
2022-09-19	26.570	26.570	26.250	26.250	23.177	2
2022-09-16	26.580	26.580	26.580	26.580	23.469	1
2022-09-15	26.400	26.400	26.400	26.400	23.310	1
2022-09-14	26.050	26.060	25.920	25.920	22.886	5

← NewerPage 17 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.