Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	32.100	32.100	31.770	31.800	27.172	20
2022-03-23	32.790	32.790	32.090	32.090	27.420	6
2022-03-22	33.060	33.330	32.920	33.180	28.351	130
2022-03-21	31.000	31.980	31.000	31.830	27.198	4,208
2022-03-18	32.730	32.730	32.100	32.140	27.463	6,242
2022-03-17	32.700	32.700	32.130	32.280	27.582	236
2022-03-16	32.400	32.730	32.400	32.730	27.967	4
2022-03-15	32.220	32.430	32.190	32.430	27.710	4,576
2022-03-14	31.830	31.830	31.830	31.830	27.198	1
2022-03-11	30.150	30.500	30.150	30.500	26.061	2,821
2022-03-10	30.150	30.150	30.150	30.150	25.762	2
2022-03-09	29.730	30.000	29.560	29.970	25.608	6,763
2022-03-08	29.090	29.090	29.090	29.090	24.857	1,210
2022-03-07	29.700	29.700	29.590	29.590	25.284	8
2022-03-04	30.040	30.190	30.040	30.190	25.796	3,464
2022-03-03	30.840	30.840	30.270	30.270	25.865	2,276
2022-03-02	31.500	31.500	30.840	30.840	26.352	9,255
2022-02-25	32.250	32.290	32.120	32.260	27.565	9,940
2022-02-24	31.400	31.590	31.400	31.520	26.933	8,352
2022-02-23	32.160	32.160	31.740	31.740	27.121	1,356
2022-02-22	32.770	32.770	32.770	32.770	28.001	0
2022-02-21	32.770	32.770	32.770	32.770	28.001	0
2022-02-18	32.880	32.880	32.770	32.770	28.001	24
2022-02-17	33.420	33.420	32.880	32.880	28.095	22
2022-02-16	33.600	33.660	33.280	33.420	28.556	6
2022-02-15	34.060	34.060	33.480	33.600	28.710	3,810
2022-02-14	34.050	34.350	34.050	34.350	29.351	14
2022-02-11	33.960	34.050	33.960	34.050	29.095	2
2022-02-10	34.550	34.550	33.960	33.960	29.018	17
2022-02-09	34.750	34.750	34.550	34.550	29.522	1,855
2022-02-08	34.600	34.600	34.600	34.600	29.565	12,460
2022-02-07	34.260	34.340	34.260	34.340	29.343	2
2022-02-04	34.170	34.260	34.170	34.260	29.274	9
2022-02-03	33.510	33.510	33.510	33.510	28.633	1
2022-02-02	34.170	34.230	34.170	34.200	29.223	30
2022-02-01	32.000	32.670	32.000	32.550	27.813	1,119
2022-01-31	32.520	32.520	31.890	31.890	27.249	282
2022-01-28	32.340	32.730	32.010	32.520	27.787	13
2022-01-27	32.750	32.750	32.670	32.670	27.916	2,442
2022-01-26	32.520	32.790	32.520	32.790	28.018	2
2022-01-25	34.200	34.200	32.310	32.340	27.634	54
2022-01-24	34.200	34.200	34.200	34.200	29.223	2
2022-01-21	34.200	34.200	34.200	34.200	29.223	0
2022-01-20	34.200	34.200	34.200	34.200	29.223	1
2022-01-19	34.200	34.200	34.200	34.200	29.223	0
2022-01-18	34.200	34.200	34.200	34.200	29.223	1
2022-01-17	34.320	34.320	34.320	34.320	29.325	0
2022-01-14	34.730	34.800	34.320	34.320	29.325	159
2022-01-13	34.770	34.770	34.320	34.320	29.325	708
2022-01-12	34.020	34.020	34.020	34.020	29.069	0
2022-01-11	34.290	34.290	34.020	34.020	29.069	5
2022-01-10	33.600	33.900	33.600	33.900	28.967	5,847
2022-01-07	32.670	33.600	32.670	33.600	28.710	34
2022-01-06	32.670	32.670	32.670	32.670	27.916	0
2022-01-05	33.050	33.050	32.670	32.670	27.916	24,842
2022-01-04	32.090	33.000	32.090	33.000	28.198	251,710
2022-01-03	31.500	31.500	31.470	31.470	26.890	2
2021-12-30	30.930	30.930	30.480	30.480	26.044	2,822
2021-12-29	30.830	30.830	30.830	30.830	26.343	0
2021-12-28	30.830	30.830	30.830	30.830	26.343	5

← NewerPage 20 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.