Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	93.660	93.660	92.820	92.820	91.830	93
2026-01-27	94.620	94.680	94.620	94.680	93.670	7
2026-01-26	94.200	94.200	94.200	94.200	93.195	0
2026-01-23	94.200	94.200	94.200	94.200	93.195	31
2026-01-22	95.500	95.500	93.900	93.900	92.899	19
2026-01-21	98.900	98.900	98.900	98.900	97.845	0
2026-01-20	101.22	101.22	98.210	98.900	97.845	239
2026-01-19	102.06	102.06	102.06	102.06	100.97	0
2026-01-16	102.06	102.06	102.06	102.06	100.97	21
2026-01-15	100.26	100.26	100.26	100.26	99.191	1
2026-01-14	93.600	96.390	93.600	96.390	95.362	49
2026-01-13	94.320	94.320	93.600	93.600	92.602	3
2026-01-12	92.880	92.880	92.400	92.400	91.415	10
2026-01-09	90.600	90.600	90.420	90.420	89.456	21
2026-01-08	90.000	90.600	90.000	90.600	89.634	4
2026-01-07	89.400	89.550	89.400	89.550	88.595	5
2026-01-06	86.580	86.580	86.580	86.580	85.657	0
2026-01-05	86.580	86.580	86.580	86.580	85.657	0
2026-01-02	86.500	86.580	86.500	86.580	85.657	5
2025-12-30	88.080	88.080	87.930	87.930	86.992	6
2025-12-29	88.980	88.980	88.980	88.980	88.031	4
2025-12-26	87.300	87.300	87.300	87.300	86.369	11
2025-12-23	86.850	86.850	86.850	86.850	85.924	0
2025-12-22	86.850	86.850	86.850	86.850	85.924	1
2025-12-19	87.300	87.300	86.850	86.850	85.924	7
2025-12-18	86.490	86.490	86.490	86.490	85.568	0
2025-12-17	86.490	86.490	86.490	86.490	85.568	0
2025-12-16	86.040	86.490	86.040	86.490	85.568	2
2025-12-15	89.000	89.010	88.740	89.010	88.061	7
2025-12-12	86.460	86.460	86.460	86.460	85.538	3
2025-12-11	88.560	88.560	86.040	86.850	85.924	9
2025-12-10	87.600	87.600	86.390	86.390	85.469	18
2025-12-09	86.940	86.940	86.940	86.940	86.013	3
2025-12-08	87.390	87.390	86.400	86.400	85.479	36
2025-12-05	88.020	88.650	88.020	88.650	87.705	17
2025-12-04	85.320	85.320	85.320	85.320	84.410	0
2025-12-03	85.320	85.320	85.320	85.320	84.410	0
2025-12-02	85.320	85.320	85.320	85.320	84.410	1
2025-12-01	80.250	85.650	80.250	85.650	84.737	4
2025-11-28	85.440	85.440	85.440	85.440	84.529	0
2025-11-27	85.440	85.440	85.440	85.440	84.529	1
2025-11-26	85.520	85.520	85.440	85.440	84.529	4
2025-11-25	82.820	82.820	82.820	82.820	81.937	0
2025-11-24	82.820	82.820	82.820	82.820	81.937	1
2025-11-21	80.000	82.480	80.000	82.480	81.600	4
2025-11-19	80.250	81.360	80.250	81.360	80.492	5
2025-11-18	81.500	81.500	81.500	81.500	80.631	1
2025-11-17	83.920	83.920	83.920	83.920	83.025	0
2025-11-14	83.520	83.920	83.520	83.920	83.025	6
2025-11-13	82.560	82.560	82.560	82.560	81.679	0
2025-11-12	82.640	82.640	82.560	82.560	81.679	2
2025-11-11	80.080	80.080	80.080	80.080	79.226	3
2025-11-10	80.020	80.020	80.020	80.020	79.167	0
2025-11-07	80.380	80.380	80.000	80.020	79.167	4
2025-11-06	80.520	81.280	80.420	81.280	80.413	6
2025-11-05	81.680	81.680	80.480	81.360	80.492	3
2025-11-04	81.680	81.680	81.680	81.680	80.809	1
2025-11-03	80.550	84.480	80.550	81.520	80.651	10
2025-10-31	80.560	80.560	80.560	80.560	79.701	0
2025-10-30	80.560	80.560	80.560	80.560	79.701	0

← NewerPage 4 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.