Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	77.300	77.300	77.300	77.300	75.654	0
2025-08-05	77.300	77.300	77.300	77.300	75.654	2
2025-08-04	75.440	75.820	75.440	75.820	74.205	3
2025-08-01	77.200	77.200	77.200	77.200	75.556	3
2025-07-31	78.240	78.240	78.240	78.240	76.573	0
2025-07-30	78.240	78.240	78.240	78.240	76.573	0
2025-07-29	77.680	78.240	77.680	78.240	76.573	8
2025-07-28	82.000	82.000	79.280	79.280	77.591	3
2025-07-25	82.000	82.000	82.000	82.000	80.253	3
2025-07-24	75.810	75.810	75.810	75.810	74.195	0
2025-07-23	75.810	75.810	75.810	75.810	74.195	0
2025-07-22	75.810	75.810	75.810	75.810	74.195	3
2025-07-21	75.460	75.460	74.900	74.900	73.305	4
2025-07-18	74.110	74.200	74.110	74.200	72.620	18
2025-07-17	73.110	74.900	73.110	74.130	72.551	202
2025-07-16	73.300	73.300	73.300	73.300	71.739	2
2025-07-15	77.680	77.680	73.200	74.800	73.207	3
2025-07-14	73.840	73.840	73.840	73.840	72.267	0
2025-07-11	73.840	73.840	73.840	73.840	72.267	0
2025-07-10	73.840	73.840	73.840	73.840	72.267	0
2025-07-09	73.840	73.840	73.840	73.840	72.267	0
2025-07-08	73.840	73.840	73.840	73.840	72.267	0
2025-07-07	74.560	74.800	73.840	73.840	72.267	3
2025-07-04	77.770	77.770	77.770	77.770	76.114	0
2025-07-03	74.480	77.770	74.480	77.770	76.114	13
2025-07-02	75.180	75.180	74.480	74.480	72.894	5
2025-07-01	76.480	76.480	76.480	76.480	74.851	0
2025-06-30	76.480	76.480	76.480	76.480	74.851	0
2025-06-27	76.480	76.480	76.480	76.480	74.851	2
2025-06-26	75.840	75.840	75.840	75.840	74.225	0
2025-06-25	75.040	75.840	75.040	75.840	74.225	25
2025-06-24	73.190	75.670	73.190	75.600	73.990	5
2025-06-23	74.690	74.690	74.690	74.690	73.099	0
2025-06-20	74.690	74.690	74.690	74.690	73.099	0
2025-06-18	74.690	74.690	74.690	74.690	73.099	1
2025-06-17	75.120	75.120	75.120	75.120	73.520	0
2025-06-16	75.680	75.680	75.120	75.120	73.520	68
2025-06-13	75.280	75.520	74.960	75.520	73.911	58
2025-06-12	76.320	76.320	75.930	75.930	74.313	5
2025-06-11	75.280	75.280	75.280	75.280	73.677	0
2025-06-10	75.890	75.890	75.280	75.280	73.677	2
2025-06-09	75.890	75.890	75.890	75.890	74.274	1
2025-06-06	75.520	77.440	75.520	77.440	75.791	7
2025-06-05	77.920	77.920	77.920	77.920	76.260	0
2025-06-04	78.400	78.400	77.920	77.920	76.260	6
2025-06-03	80.080	80.080	80.080	80.080	78.374	0
2025-06-02	82.080	82.080	79.360	80.080	78.374	49
2025-05-30	80.720	80.720	80.720	80.720	79.001	50
2025-05-29	78.000	78.000	78.000	78.000	76.339	0
2025-05-28	78.000	78.000	78.000	78.000	76.339	1
2025-05-27	79.160	79.850	79.160	79.850	78.149	39
2025-05-26	72.310	72.310	72.310	72.310	70.770	27
2025-05-23	76.120	76.120	76.120	76.120	74.499	0
2025-05-22	76.120	76.120	76.120	76.120	74.499	1
2025-05-21	77.840	77.840	77.840	77.840	76.182	1
2025-05-20	76.880	77.840	76.880	77.840	76.182	20
2025-05-19	75.040	75.040	75.040	75.040	73.442	1
2025-05-16	75.040	75.040	75.040	75.040	73.442	0
2025-05-15	75.670	75.670	75.040	75.040	73.442	5
2025-05-14	73.500	73.500	73.500	73.500	71.934	1

← NewerPage 6 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.