Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	27.660	27.660	27.660	27.660	24.422	0
2022-06-20	27.660	27.660	27.660	27.660	24.422	0
2022-06-17	27.560	27.660	27.560	27.660	24.422	33
2022-06-15	28.260	28.260	28.260	28.260	24.952	200
2022-06-14	27.990	28.080	27.990	28.070	24.784	7
2022-06-13	26.820	26.820	26.820	26.820	23.681	0
2022-06-10	27.180	27.180	26.820	26.820	23.681	1,371
2022-06-09	27.480	27.480	27.210	27.250	24.060	5,550
2022-06-08	27.110	27.110	27.110	27.110	23.937	27
2022-06-07	27.240	27.240	27.240	27.240	24.051	0
2022-06-06	27.240	27.240	27.240	27.240	24.051	0
2022-06-03	27.170	27.240	27.010	27.240	24.051	2,075
2022-06-02	27.240	27.240	27.240	27.240	24.051	0
2022-06-01	27.240	27.240	27.240	27.240	24.051	1
2022-05-31	27.840	27.840	27.100	27.150	23.972	74
2022-05-30	27.840	27.840	27.840	27.840	24.581	0
2022-05-27	27.990	28.110	27.540	27.840	24.581	1,558
2022-05-26	28.250	28.250	28.250	28.250	24.943	0
2022-05-25	28.250	28.250	28.250	28.250	24.943	15
2022-05-24	28.150	28.150	28.150	28.150	24.855	32
2022-05-23	27.630	27.960	27.630	27.960	24.687	4,041
2022-05-20	27.510	27.510	27.300	27.300	24.104	4,219
2022-05-19	27.500	27.500	27.500	27.500	24.281	1
2022-05-18	27.800	27.800	27.800	27.800	24.546	0
2022-05-17	27.900	27.900	27.800	27.800	24.546	13
2022-05-16	29.010	29.010	29.010	29.010	25.614	0
2022-05-13	29.070	29.100	28.980	29.010	25.614	16
2022-05-12	28.710	28.710	28.710	28.710	25.349	0
2022-05-11	29.100	29.100	28.710	28.710	25.349	4
2022-05-10	29.400	29.550	29.400	29.490	26.038	1,581
2022-05-09	29.970	29.970	29.820	29.820	26.329	8
2022-05-06	29.970	29.970	29.970	29.970	26.462	24
2022-05-05	29.430	29.430	29.430	29.430	25.985	9
2022-05-04	29.640	29.730	29.160	29.640	26.170	3,357
2022-05-03	29.500	29.740	29.500	29.580	26.118	1,292
2022-05-02	29.290	29.290	29.010	29.280	25.853	81
2022-04-29	28.980	28.980	28.590	28.620	25.270	7,330
2022-04-28	28.590	29.120	28.590	29.120	25.711	5
2022-04-27	28.770	28.770	28.770	28.770	25.402	4
2022-04-26	27.600	27.600	27.600	27.600	24.369	0
2022-04-25	27.600	27.600	27.600	27.600	24.369	0
2022-04-22	27.600	27.600	27.600	27.600	24.369	0
2022-04-20	27.600	27.600	27.600	27.600	24.369	0
2022-04-19	27.600	27.600	27.600	27.600	24.369	7
2022-04-18	27.710	27.710	26.880	26.880	23.734	3
2022-04-14	27.690	27.720	27.690	27.720	24.475	12
2022-04-13	28.020	28.020	28.020	28.020	24.740	7
2022-04-12	28.260	28.260	28.260	28.260	24.952	10
2022-04-11	28.320	28.320	28.320	28.320	25.005	2
2022-04-08	28.950	28.950	28.290	28.320	25.005	2,384
2022-04-07	28.620	28.740	28.620	28.740	25.376	76
2022-04-06	28.650	28.680	28.610	28.650	25.296	2,118
2022-04-05	28.710	28.710	28.710	28.710	25.349	43
2022-04-04	28.970	29.050	28.970	29.000	25.605	2,702
2022-04-01	29.690	29.690	29.400	29.400	25.959	1,361
2022-03-31	30.000	30.000	29.670	29.670	26.197	10
2022-03-30	30.840	30.840	30.400	30.400	26.842	8
2022-03-29	31.320	31.320	31.320	31.320	27.146	1
2022-03-28	32.060	32.060	30.710	30.960	26.454	3,321
2022-03-25	31.560	31.710	31.560	31.680	27.070	910

← NewerPage 19 of 21 · 1,250 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.