Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	72.030	72.030	72.030	72.030	69.548	1
2025-02-10	72.520	72.520	72.520	72.520	70.021	0
2025-02-07	72.520	72.520	72.520	72.520	70.021	1
2025-02-06	72.520	72.520	72.520	72.520	70.021	0
2025-02-05	72.520	72.520	72.520	72.520	70.021	0
2025-02-04	72.520	72.520	72.520	72.520	70.021	9
2025-02-03	74.410	74.410	72.940	72.940	70.427	408
2025-01-31	74.300	74.300	74.300	74.300	71.740	0
2025-01-30	75.200	75.200	74.300	74.300	71.740	3
2025-01-29	75.200	75.200	75.200	75.200	72.609	19
2025-01-28	74.970	74.970	74.970	74.970	72.387	4
2025-01-27	72.870	72.870	72.730	72.730	70.224	24
2025-01-24	72.000	72.000	71.680	71.890	69.413	17
2025-01-23	74.620	74.620	73.360	73.360	70.832	69
2025-01-22	74.620	74.620	74.620	74.620	72.049	0
2025-01-21	75.000	75.000	74.620	74.620	72.049	6
2025-01-20	70.270	70.270	70.270	70.270	67.849	3
2025-01-17	73.100	73.360	72.660	72.660	70.156	26
2025-01-16	73.920	73.920	73.430	73.430	70.900	34
2025-01-15	73.220	73.780	73.150	73.780	71.238	72
2025-01-14	71.610	71.610	71.610	71.610	69.142	0
2025-01-13	72.450	72.450	71.610	71.610	69.142	2
2025-01-10	72.310	72.310	71.750	71.750	69.278	50
2025-01-09	70.900	70.900	67.000	67.000	64.691	14
2025-01-08	70.860	74.580	70.860	71.780	69.307	22
2025-01-07	73.240	74.060	69.610	69.610	67.211	35
2025-01-06	73.080	73.080	68.300	68.300	65.947	71
2025-01-03	72.100	72.100	72.100	72.100	69.616	0
2025-01-02	73.010	73.010	72.100	72.100	69.616	28
2024-12-30	72.380	72.380	72.380	72.380	69.886	0
2024-12-27	72.800	72.800	72.380	72.380	69.886	4
2024-12-26	71.610	72.030	71.610	72.030	69.548	3
2024-12-23	70.910	71.190	70.910	71.190	68.737	3
2024-12-20	73.220	73.220	73.220	73.220	70.697	0
2024-12-19	73.220	73.220	73.220	73.220	70.697	0
2024-12-18	72.100	73.220	72.100	73.220	70.697	48
2024-12-17	72.100	72.100	72.100	72.100	69.616	2
2024-12-16	72.100	72.100	72.100	72.100	69.616	0
2024-12-13	72.100	72.100	72.100	72.100	69.616	0
2024-12-12	72.030	72.100	72.030	72.100	69.616	3
2024-12-11	72.380	72.380	72.380	72.380	69.886	1
2024-12-10	71.470	71.470	71.470	71.470	69.007	1
2024-12-09	72.730	72.800	72.730	72.800	70.291	11
2024-12-06	72.800	73.360	72.800	73.360	70.832	196
2024-12-05	72.660	72.800	72.520	72.800	70.291	54
2024-12-04	73.640	73.640	73.220	73.220	70.697	8
2024-12-03	73.990	73.990	73.710	73.710	71.170	11
2024-12-02	73.990	74.480	73.290	74.130	71.576	75
2024-11-29	71.330	71.820	71.190	71.190	68.737	14
2024-11-28	68.880	68.880	68.880	68.880	66.507	17
2024-11-27	68.110	68.880	68.110	68.880	66.507	6
2024-11-26	68.880	68.880	68.880	68.880	66.507	0
2024-11-25	66.610	68.880	66.610	68.880	66.507	7
2024-11-22	67.830	67.970	67.830	67.970	65.628	2
2024-11-21	68.040	68.040	68.040	68.040	65.696	0
2024-11-19	68.040	68.040	68.040	68.040	65.696	0
2024-11-18	69.370	69.370	68.040	68.040	65.696	15
2024-11-14	68.740	69.650	68.740	69.650	67.250	20
2024-11-13	65.650	66.150	65.650	66.150	63.871	8
2024-11-12	66.990	66.990	66.990	66.990	64.682	2

← NewerPage 8 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.