Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	25.630	25.630	25.630	25.630	22.630	585
2022-09-12	26.200	26.200	25.740	25.740	22.727	19
2022-09-09	26.250	26.250	26.250	26.250	23.177	32
2022-09-08	26.230	26.240	26.230	26.240	23.168	8
2022-09-06	26.340	26.340	26.340	26.340	23.257	11
2022-09-05	26.190	26.190	26.190	26.190	23.124	0
2022-09-02	26.800	26.800	26.100	26.190	23.124	208,668
2022-09-01	26.570	26.570	26.570	26.570	23.460	2
2022-08-31	26.460	26.460	26.460	26.460	23.363	0
2022-08-30	26.460	26.460	26.460	26.460	23.363	492
2022-08-29	26.590	26.590	26.590	26.590	23.478	101
2022-08-26	27.150	27.150	27.150	27.150	23.972	0
2022-08-25	27.120	27.150	27.120	27.150	23.972	9
2022-08-24	27.000	27.000	27.000	27.000	23.840	4
2022-08-23	26.900	27.000	26.790	27.000	23.840	4
2022-08-22	27.200	27.200	27.200	27.200	24.016	5
2022-08-19	27.660	27.660	27.660	27.660	24.422	5
2022-08-18	27.750	27.750	27.750	27.750	24.502	57
2022-08-17	27.930	27.930	27.750	27.750	24.502	2
2022-08-16	27.900	27.930	27.900	27.930	24.661	22
2022-08-15	27.360	27.360	27.360	27.360	24.157	19
2022-08-12	27.840	27.840	27.840	27.840	24.581	1
2022-08-11	27.660	27.660	27.630	27.630	24.396	26
2022-08-10	26.970	27.120	26.970	27.120	23.945	74
2022-08-09	27.000	27.000	26.800	26.890	23.742	509
2022-08-08	27.210	27.360	27.210	27.360	24.157	2
2022-08-05	27.360	27.360	27.360	27.360	24.157	30
2022-08-04	27.690	27.690	27.340	27.600	24.369	52
2022-08-03	28.860	28.860	28.860	28.860	25.482	1,570
2022-08-02	29.040	29.040	29.040	29.040	25.641	1
2022-08-01	29.460	29.580	29.460	29.580	26.118	43
2022-07-29	29.130	29.130	29.130	29.130	25.720	4
2022-07-28	28.600	28.600	28.350	28.380	25.058	2,470
2022-07-27	28.850	28.850	28.850	28.850	25.473	0
2022-07-26	28.800	28.850	28.800	28.850	25.473	811
2022-07-25	29.130	29.130	29.130	29.130	25.720	1
2022-07-22	29.000	29.000	29.000	29.000	25.605	0
2022-07-21	28.740	29.000	28.740	29.000	25.605	687
2022-07-20	32.980	32.980	28.430	28.500	25.164	3,845
2022-07-19	28.500	28.770	28.500	28.770	25.402	61
2022-07-18	27.660	28.140	27.660	28.080	24.793	3,213
2022-07-15	27.740	27.740	27.690	27.690	24.449	5
2022-07-14	28.200	28.200	27.750	27.750	24.502	2,484
2022-07-13	28.700	28.980	28.700	28.950	25.561	9
2022-07-12	29.400	29.400	29.400	29.400	25.959	19
2022-07-11	28.980	28.980	28.860	28.860	25.482	33
2022-07-08	28.830	28.830	28.440	28.440	25.111	881
2022-07-07	29.980	29.980	28.560	28.590	25.243	8
2022-07-06	29.000	29.000	28.350	28.350	25.031	239
2022-07-05	27.510	33.110	27.510	33.110	29.234	529
2022-07-04	32.000	32.000	31.000	31.000	27.371	3
2022-07-01	27.750	28.320	27.750	28.320	25.005	6
2022-06-30	27.800	27.800	27.660	27.750	24.502	585
2022-06-29	28.770	28.770	28.350	28.350	25.031	3,435
2022-06-28	28.830	28.830	28.830	28.830	25.455	0
2022-06-27	28.650	28.830	28.650	28.830	25.455	4,930
2022-06-24	29.010	29.010	29.010	29.010	25.614	4,680
2022-06-23	28.470	28.500	28.440	28.500	25.164	31
2022-06-22	28.900	28.900	28.650	28.890	25.508	126
2022-06-21	27.660	27.660	27.660	27.660	24.422	0

← NewerPage 18 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.