Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	87.550	87.660	87.550	87.660	87.660	17
2026-04-27	86.940	86.940	86.880	86.880	86.880	9
2026-04-24	86.280	86.850	86.280	86.850	86.850	5
2026-04-23	87.190	87.190	86.000	86.000	86.000	7
2026-04-22	89.000	89.000	86.040	86.040	86.040	4
2026-04-20	91.080	91.440	90.630	90.630	90.630	7
2026-04-17	92.160	92.160	92.160	92.160	92.160	2
2026-04-16	89.000	92.250	89.000	92.160	92.160	30
2026-04-15	91.440	92.250	91.440	91.620	91.620	6
2026-04-14	89.550	90.990	89.550	90.990	90.990	7
2026-04-13	90.730	91.170	90.730	91.170	91.170	3
2026-04-10	92.430	92.430	92.430	92.430	92.430	0
2026-04-09	90.990	92.430	90.990	92.430	92.430	16
2026-04-08	94.500	94.500	93.600	93.600	93.600	9
2026-04-07	89.500	89.500	89.500	89.500	89.500	13
2026-04-06	90.000	90.360	90.000	90.360	90.360	27
2026-04-02	88.560	90.090	88.560	90.090	90.090	9
2026-04-01	87.450	87.450	87.450	87.450	87.450	0
2026-03-31	86.040	87.450	86.040	87.450	87.450	5
2026-03-30	88.120	88.120	88.120	88.120	88.120	2
2026-03-27	89.060	89.060	89.060	89.060	88.077	0
2026-03-26	87.000	89.060	87.000	89.060	88.110	6
2026-03-25	88.540	89.100	88.540	89.100	88.150	108
2026-03-24	87.660	87.660	87.660	87.660	86.725	0
2026-03-23	87.660	87.660	87.660	87.660	86.725	6
2026-03-20	88.000	88.000	87.390	87.390	86.458	101
2026-03-19	87.390	87.390	87.390	87.390	86.458	1
2026-03-18	84.510	84.510	84.510	84.510	83.609	1
2026-03-17	87.660	87.660	87.120	87.120	86.191	3
2026-03-16	87.570	87.570	87.570	87.570	86.636	36
2026-03-13	86.760	86.760	86.760	86.760	85.835	0
2026-03-12	86.760	86.760	86.760	86.760	85.835	3
2026-03-11	87.660	87.660	87.030	87.030	86.102	47
2026-03-10	88.110	88.110	88.110	88.110	87.170	0
2026-03-09	88.150	88.470	88.110	88.110	87.170	96
2026-03-06	89.550	89.640	89.550	89.640	88.684	2
2026-03-05	91.230	91.230	91.230	91.230	90.257	1
2026-03-04	91.230	91.230	91.230	91.230	90.257	1
2026-03-03	91.100	92.160	91.100	92.160	91.177	34
2026-03-02	93.720	93.720	93.720	93.720	92.720	2
2026-02-27	95.000	99.000	94.980	94.980	93.967	55
2026-02-26	95.900	95.900	95.900	95.900	94.877	0
2026-02-25	95.100	95.940	95.100	95.900	94.877	4
2026-02-24	99.860	99.860	96.100	96.600	95.570	5
2026-02-23	98.900	98.900	98.900	98.900	97.845	3
2026-02-20	98.900	100.10	98.300	100.10	99.032	129
2026-02-19	106.00	106.00	102.00	102.00	100.91	10
2026-02-18	101.64	101.64	101.40	101.40	100.32	9
2026-02-13	102.76	102.76	102.76	102.76	101.66	0
2026-02-12	102.76	102.76	102.76	102.76	101.66	2
2026-02-11	101.70	101.70	101.70	101.70	100.62	0
2026-02-10	101.60	101.70	101.60	101.70	100.62	7
2026-02-09	97.000	99.780	97.000	99.540	98.478	15
2026-02-06	96.970	97.000	96.970	97.000	95.965	946
2026-02-05	97.500	97.500	96.000	96.000	94.976	1,007
2026-02-04	97.560	97.560	97.560	97.560	96.519	4
2026-02-03	96.480	96.820	96.480	96.820	95.787	205
2026-02-02	96.480	96.480	96.480	96.480	95.451	2
2026-01-30	94.500	94.860	94.050	94.860	93.848	36
2026-01-29	57.000	94.440	57.000	94.440	93.433	18

← NewerPage 3 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.