Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	31.260	31.260	30.840	30.840	26.352	2
2021-12-23	31.380	31.380	31.380	31.380	26.813	0
2021-12-22	31.650	31.650	31.380	31.380	26.813	6
2021-12-21	30.910	30.910	30.910	30.910	26.412	0
2021-12-20	29.050	30.910	29.050	30.910	26.412	11
2021-12-17	32.430	32.430	32.430	32.430	27.710	0
2021-12-16	32.820	32.820	32.190	32.430	27.710	43
2021-12-15	32.190	32.190	31.800	31.800	27.172	45
2021-12-14	31.390	31.490	31.390	31.490	26.907	2
2021-12-13	31.110	32.880	31.050	31.050	26.531	7
2021-12-10	31.110	31.410	31.110	31.110	26.583	16
2021-12-09	31.090	31.290	30.840	30.900	26.403	273
2021-12-08	31.690	31.690	31.090	31.090	26.565	53
2021-12-07	31.560	31.920	31.560	31.690	27.078	40
2021-12-06	31.720	31.720	31.630	31.630	27.027	4
2021-12-03	30.630	31.110	30.630	30.780	26.301	43
2021-12-02	29.370	31.000	29.370	31.000	26.489	7
2021-12-01	30.030	30.750	29.000	30.400	25.976	328
2021-11-30	30.330	30.330	29.950	30.030	25.660	214
2021-11-29	39.940	39.940	39.940	39.940	34.128	43
2021-11-26	28.320	40.330	28.320	39.940	34.128	308
2021-11-25	28.350	28.350	28.350	28.350	24.224	1
2021-11-24	31.060	31.060	31.060	31.060	26.540	0
2021-11-23	31.060	31.060	31.060	31.060	26.540	2
2021-11-22	31.200	31.200	31.060	31.060	26.540	140
2021-11-19	31.110	31.110	31.110	31.110	26.583	0
2021-11-18	31.110	31.110	31.110	31.110	26.583	5
2021-11-17	30.800	30.800	30.800	30.800	26.318	2
2021-11-16	31.140	31.200	31.140	31.200	26.659	20
2021-11-12	31.200	31.200	31.200	31.200	26.659	1
2021-11-11	30.480	30.510	30.480	30.510	26.070	91
2021-11-10	30.830	31.110	30.680	31.110	26.583	44
2021-11-09	30.570	30.830	30.570	30.830	26.343	37
2021-11-08	32.430	32.430	32.430	32.430	27.710	1
2021-11-05	31.440	31.440	31.200	31.200	26.659	10
2021-11-04	31.500	31.500	31.500	31.500	26.916	3
2021-11-03	32.100	32.130	31.500	31.680	27.070	17
2021-11-01	31.900	32.070	31.890	31.980	27.326	115
2021-10-29	30.960	31.170	30.930	31.170	26.634	75
2021-10-28	31.350	31.350	31.350	31.350	26.788	1
2021-10-27	31.550	31.550	31.550	31.550	26.959	0
2021-10-26	31.550	31.550	31.550	31.550	26.959	4
2021-10-25	31.890	31.890	31.890	31.890	27.249	1
2021-10-22	33.000	33.420	32.580	32.700	27.941	1,005
2021-10-21	32.490	32.550	32.490	32.550	27.813	133
2021-10-20	32.550	32.550	32.550	32.550	27.813	25
2021-10-19	32.250	32.580	32.070	32.580	27.839	203
2021-10-18	32.430	32.430	32.080	32.080	27.411	126
2021-10-15	31.950	31.950	31.950	31.950	27.300	10
2021-10-14	31.590	31.860	31.590	31.860	27.223	353

← NewerPage 21 of 21 · 1,250 trading days

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.