Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	67.130	67.550	67.130	67.340	65.020	304
2024-11-08	67.060	67.060	65.870	66.650	64.353	42
2024-11-07	65.100	65.170	65.100	65.170	62.924	34
2024-11-06	64.560	64.920	64.560	64.920	62.683	26
2024-11-05	61.320	62.460	61.320	62.100	59.960	20
2024-11-04	62.940	62.940	62.940	62.940	60.771	1
2024-11-01	62.400	62.940	62.400	62.940	60.771	42
2024-10-31	60.960	60.960	60.960	60.960	58.859	0
2024-10-30	60.960	60.960	60.960	60.960	58.859	1
2024-10-29	57.680	57.680	57.680	57.680	55.692	10
2024-10-28	58.740	58.860	58.740	58.860	56.832	13
2024-10-25	58.560	58.560	58.560	58.560	56.542	2
2024-10-24	57.030	58.680	57.030	58.680	56.658	31
2024-10-23	58.320	58.320	58.200	58.200	56.195	31
2024-10-22	60.200	60.360	60.200	60.360	58.280	51
2024-10-21	62.670	62.670	61.080	61.080	58.975	84
2024-10-18	62.160	62.400	62.040	62.040	59.902	184
2024-10-17	61.800	62.520	61.800	61.980	59.844	177
2024-10-16	60.660	60.840	60.540	60.840	58.744	106
2024-10-15	60.240	60.360	59.820	60.000	57.933	56
2024-10-14	59.340	59.600	59.340	59.580	57.527	24
2024-10-11	59.760	59.760	59.700	59.700	57.643	30
2024-10-10	57.240	57.650	57.240	57.650	55.664	27
2024-10-09	57.240	57.240	57.240	57.240	55.268	1
2024-10-08	57.060	57.060	57.060	57.060	55.094	0
2024-10-07	56.520	57.060	56.520	57.060	55.094	1,335
2024-10-04	55.500	55.500	55.500	55.500	53.588	18
2024-10-03	55.000	55.000	54.750	54.750	52.863	31
2024-10-02	55.550	55.550	55.260	55.260	53.356	25
2024-10-01	55.620	55.620	55.620	55.620	53.703	1
2024-09-30	55.570	55.800	55.570	55.800	53.877	13
2024-09-27	56.160	56.160	56.160	56.160	54.225	0
2024-09-26	56.160	56.160	56.160	56.160	54.225	12
2024-09-25	56.520	56.520	55.020	56.160	53.493	40
2024-09-24	56.880	56.880	56.880	56.880	54.179	1
2024-09-23	58.440	58.500	57.900	57.900	55.150	15
2024-09-20	56.700	57.450	56.700	57.450	54.722	118
2024-09-19	55.560	55.560	55.560	55.560	52.922	0
2024-09-18	55.740	55.740	54.600	55.560	52.922	14
2024-09-17	57.000	57.000	55.740	55.740	53.093	23
2024-09-16	57.650	57.650	57.240	57.240	54.522	60,142
2024-09-13	57.360	57.720	57.360	57.690	54.950	22
2024-09-12	56.460	56.460	56.460	56.460	53.779	0
2024-09-11	56.460	56.460	56.460	56.460	53.779	0
2024-09-10	56.460	56.460	56.460	56.460	53.779	1
2024-09-09	56.760	56.760	56.760	56.760	54.065	0
2024-09-06	56.760	56.760	56.760	56.760	54.065	1
2024-09-05	58.850	58.850	58.260	58.260	55.493	4
2024-09-04	59.610	59.610	58.860	58.860	56.065	13
2024-09-03	59.610	59.610	59.610	59.610	56.779	0
2024-09-02	59.990	59.990	59.610	59.610	56.779	12
2024-08-30	59.460	60.120	59.450	59.600	56.770	66
2024-08-29	57.900	57.900	57.900	57.900	55.150	0
2024-08-28	57.600	57.900	57.600	57.900	55.150	12
2024-08-27	56.940	56.940	56.940	56.940	54.236	30
2024-08-26	58.140	58.140	57.300	57.420	54.693	19
2024-08-23	58.200	58.200	58.200	58.200	55.436	2
2024-08-22	57.420	58.260	57.420	58.200	55.436	39
2024-08-21	58.620	58.620	57.420	57.420	54.693	55
2024-08-20	57.450	57.500	57.300	57.500	54.769	60

← NewerPage 9 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.