Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	72.590	72.590	72.590	72.590	71.044	1
2025-05-12	77.170	77.170	72.870	73.570	72.003	15
2025-05-09	70.700	70.700	63.100	63.100	61.756	26
2025-05-08	70.770	70.770	70.770	70.770	69.263	0
2025-05-07	70.770	70.770	70.770	70.770	69.263	0
2025-05-06	71.000	71.000	70.770	70.770	69.263	4
2025-05-05	70.980	70.980	70.980	70.980	69.468	10
2025-05-02	69.300	69.790	69.300	69.750	68.264	16
2025-04-30	71.500	71.500	71.050	71.050	69.537	15
2025-04-29	71.500	71.500	71.500	71.500	69.977	1
2025-04-28	69.800	71.470	69.800	71.470	69.948	142
2025-04-25	69.580	69.800	69.580	69.800	68.313	26
2025-04-24	69.250	69.370	69.250	69.300	67.824	3
2025-04-23	69.510	69.510	69.510	69.510	68.029	1
2025-04-22	68.390	68.390	67.830	67.830	66.385	2
2025-04-17	69.090	69.720	69.090	69.720	68.235	2
2025-04-16	67.750	67.750	67.750	67.750	66.307	0
2025-04-15	67.750	67.750	67.750	67.750	66.307	0
2025-04-14	67.750	67.750	67.750	67.750	66.307	1
2025-04-11	68.000	68.000	68.000	68.000	66.552	4
2025-04-10	65.170	65.660	65.170	65.450	64.056	13
2025-04-09	65.750	69.600	65.220	69.600	68.118	15
2025-04-08	67.500	67.500	65.280	65.280	63.890	17
2025-04-07	60.000	64.000	60.000	64.000	62.637	114
2025-04-04	64.250	64.250	63.300	63.300	61.952	13
2025-04-03	69.440	69.510	68.110	68.460	67.002	77
2025-04-02	75.760	75.760	74.800	75.200	73.598	8
2025-04-01	76.260	76.260	75.760	75.760	74.146	34
2025-03-31	82.760	82.760	82.760	82.760	80.997	0
2025-03-28	82.760	82.760	82.760	82.760	80.997	0
2025-03-27	82.760	82.760	82.760	82.760	80.997	0
2025-03-26	82.760	82.760	82.760	82.760	79.908	1
2025-03-25	82.800	82.800	82.800	82.800	79.947	1
2025-03-24	85.410	85.410	84.510	84.600	81.685	58
2025-03-21	85.440	85.440	83.840	85.280	82.341	13
2025-03-20	81.680	81.680	81.340	81.340	78.537	18
2025-03-19	80.880	81.440	80.640	81.440	78.634	10
2025-03-18	80.960	81.440	80.960	81.440	78.634	21
2025-03-17	78.560	79.440	78.560	79.390	76.654	5
2025-03-14	77.600	77.920	77.600	77.920	75.235	103
2025-03-13	75.880	75.880	75.880	75.880	73.265	0
2025-03-12	75.880	75.880	75.880	75.880	73.265	1
2025-03-11	74.200	74.550	73.290	74.550	71.981	27
2025-03-10	75.040	75.040	75.040	75.040	72.454	0
2025-03-07	75.040	75.040	75.040	75.040	72.454	3
2025-03-06	74.200	75.950	74.200	74.620	72.049	20
2025-03-05	75.280	75.280	75.280	75.280	72.686	0
2025-02-28	74.480	75.280	74.480	75.280	72.686	18
2025-02-27	74.200	74.200	74.200	74.200	71.643	0
2025-02-26	72.170	74.200	72.170	74.200	71.643	52
2025-02-25	72.170	72.170	72.170	72.170	69.683	1
2025-02-24	75.990	75.990	72.170	72.170	69.683	24
2025-02-21	76.080	76.080	76.080	76.080	73.458	0
2025-02-20	76.080	76.080	76.080	76.080	73.458	0
2025-02-19	76.080	76.080	76.080	76.080	73.458	0
2025-02-18	75.180	76.080	75.180	76.080	73.458	2
2025-02-17	73.010	73.010	73.010	73.010	70.494	0
2025-02-14	73.640	73.640	73.010	73.010	70.494	4
2025-02-13	72.030	72.030	72.030	72.030	69.548	1
2025-02-12	71.610	71.610	71.610	71.610	69.142	1

← NewerPage 7 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.