Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	80.560	80.560	80.560	80.560	79.701	1
2025-10-28	80.880	80.880	80.880	80.880	80.017	7
2025-10-27	79.840	79.840	79.840	79.840	78.988	0
2025-10-24	80.250	80.250	79.600	79.840	78.988	27
2025-10-23	81.120	81.120	81.120	81.120	80.255	2
2025-10-22	81.120	81.120	81.120	81.120	80.255	7
2025-10-21	82.480	82.480	82.080	82.080	81.205	18
2025-10-20	81.250	81.250	81.250	81.250	80.383	0
2025-10-17	83.440	83.440	81.250	81.250	80.383	2
2025-10-16	81.500	82.880	81.500	82.880	81.996	2
2025-10-15	82.000	82.000	82.000	82.000	81.125	0
2025-10-14	82.240	82.240	82.000	82.000	81.125	15
2025-10-13	80.500	80.500	80.500	80.500	79.641	0
2025-10-10	81.580	81.750	80.500	80.500	79.641	13
2025-10-09	81.840	81.840	81.840	81.840	80.967	0
2025-10-08	81.840	81.840	81.840	81.840	80.967	13
2025-10-07	81.580	81.580	81.580	81.580	80.710	1
2025-10-06	84.640	84.640	82.800	82.800	81.917	6
2025-10-03	84.160	84.160	84.160	84.160	83.262	2
2025-10-02	82.640	82.640	82.640	82.640	81.759	17
2025-10-01	87.280	87.280	83.400	83.400	82.511	14
2025-09-30	84.820	84.820	84.240	84.720	83.816	25
2025-09-29	84.500	84.500	80.000	80.000	79.147	4
2025-09-26	84.870	84.870	84.870	84.870	83.965	1
2025-09-25	84.240	84.250	84.240	84.250	82.455	32
2025-09-24	84.640	84.640	84.640	84.640	82.837	288
2025-09-23	87.930	87.930	84.420	84.420	82.622	8
2025-09-22	88.560	88.560	85.920	85.920	84.090	7
2025-09-19	81.370	84.720	81.370	84.720	82.915	13
2025-09-18	82.640	83.040	82.640	83.040	81.271	3
2025-09-17	85.040	85.040	85.040	85.040	83.229	0
2025-09-16	85.040	85.040	85.040	85.040	83.229	40
2025-09-15	85.040	85.040	85.040	85.040	83.229	0
2025-09-12	85.040	85.040	85.040	85.040	83.229	0
2025-09-11	85.040	85.040	85.040	85.040	83.229	3
2025-09-10	85.040	85.040	85.040	85.040	83.229	4
2025-09-09	84.480	85.200	84.480	85.200	83.385	22
2025-09-08	84.400	84.480	84.400	84.480	82.681	2
2025-09-05	81.920	81.920	81.920	81.920	80.175	0
2025-09-04	81.920	81.920	81.920	81.920	80.175	0
2025-09-03	81.920	81.920	81.920	81.920	80.175	5
2025-09-02	83.050	83.520	82.880	83.520	81.741	3
2025-09-01	83.050	83.050	83.050	83.050	81.281	0
2025-08-29	83.200	83.200	83.050	83.050	81.281	8
2025-08-28	82.960	82.960	82.960	82.960	81.193	0
2025-08-27	84.080	84.080	82.960	82.960	81.193	1
2025-08-26	85.600	85.600	84.080	84.080	82.289	82
2025-08-25	84.230	84.230	83.520	83.520	81.741	12
2025-08-22	83.520	83.520	83.520	83.520	81.741	0
2025-08-21	83.520	83.520	83.520	83.520	81.741	18
2025-08-20	83.760	83.800	83.760	83.800	82.015	11
2025-08-19	85.320	85.320	85.320	85.320	83.503	0
2025-08-18	87.190	87.190	85.320	85.320	83.503	29
2025-08-15	86.000	86.320	86.000	86.320	84.481	18
2025-08-14	81.400	81.400	81.400	81.400	79.666	1
2025-08-13	80.880	80.880	80.880	80.880	79.157	4
2025-08-12	81.280	81.360	81.280	81.360	79.627	31
2025-08-11	78.800	78.800	78.800	78.800	77.122	1
2025-08-08	78.560	78.560	78.560	78.560	76.887	1
2025-08-07	75.800	79.680	75.800	78.000	76.339	6

← NewerPage 5 of 21 · 1,246 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.