Mitsubishi UFJ Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.310	21.660	21.000	21.490	21.490	4,102
2026-10-19	21.510	22.250	21.500	21.670	21.670	8,741
2026-10-16	21.740	22.270	21.740	21.880	21.880	2,023
2026-10-15	21.800	21.930	21.550	21.850	21.850	2,940
2026-10-14	22.050	22.670	21.810	21.890	21.890	6,504
2026-10-13	22.350	22.690	22.140	22.440	22.440	10,096
2026-10-12	22.170	22.730	22.010	22.440	22.440	2,532
2026-10-09	21.970	22.690	21.880	22.310	22.310	5,370
2026-10-08	22.470	23.050	21.940	22.440	22.440	10,979
2026-10-07	23.030	23.350	22.470	22.670	22.670	4,545
2026-10-06	22.890	23.410	22.660	23.260	23.260	6,172
2026-10-05	22.780	23.150	22.430	23.060	23.060	10,514
2026-10-02	22.740	22.810	22.520	22.720	22.720	9,232
2026-10-01	22.990	23.020	22.210	22.360	22.360	11,471
2026-09-30	22.890	23.760	22.890	23.240	23.240	8,685
2026-09-29	23.500	23.500	22.940	23.040	23.040	4,036
2026-09-28	23.500	23.640	23.360	23.440	23.440	3,005
2026-09-25	23.480	23.600	22.680	23.490	23.490	7,660
2026-09-24	22.720	22.800	22.280	22.550	22.550	5,030
2026-09-23	23.520	23.520	22.780	22.820	22.820	9,041
2026-09-22	23.660	23.660	23.000	23.150	23.150	14,351
2026-09-21	23.130	23.500	23.000	23.400	23.400	21,656
2026-09-18	23.310	23.680	22.810	23.030	23.030	6,517
2026-09-17	23.690	23.690	23.390	23.520	23.520	3,585
2026-09-16	23.990	23.990	23.410	23.500	23.500	15,317
2026-09-15	23.750	23.890	23.180	23.640	23.640	10,479
2026-09-14	23.990	24.200	23.730	23.830	23.830	3,929
2026-09-11	23.290	23.970	23.280	23.940	23.940	26,230
2026-09-10	23.880	23.880	23.290	23.300	23.300	5,073
2026-09-09	23.400	23.700	23.050	23.240	23.240	3,164
2026-09-08	23.730	24.050	23.610	23.700	23.700	4,931
2026-09-04	24.090	24.270	23.860	24.243	24.243	6,686
2026-09-03	23.990	24.290	23.270	24.155	24.155	19,984
2026-09-02	23.170	23.459	22.830	23.212	23.212	4,908
2026-09-01	23.100	23.240	22.620	23.113	23.113	7,349
2026-08-31	22.510	23.040	22.510	22.800	22.800	9,715
2026-08-28	22.770	23.000	22.680	22.840	22.840	10,848
2026-08-27	22.540	22.700	22.270	22.390	22.390	13,509
2026-08-26	22.490	22.580	22.380	22.440	22.440	3,766
2026-08-25	22.050	22.200	21.890	22.180	22.180	11,600
2026-08-24	22.030	22.310	21.800	21.930	21.930	4,866
2026-08-21	22.220	22.330	21.690	22.080	22.080	7,128
2026-08-20	21.730	21.940	21.470	21.650	21.650	5,076
2026-08-19	22.070	22.480	21.600	21.600	21.600	11,973
2026-08-18	22.850	23.080	22.660	22.690	22.690	5,418
2026-08-17	23.260	23.290	22.864	23.070	23.070	9,936
2026-08-14	23.020	23.390	22.970	22.980	22.980	4,201
2026-08-13	23.000	23.490	22.910	23.190	23.190	4,848
2026-08-12	22.390	22.850	22.390	22.790	22.790	5,506
2026-08-11	22.200	22.390	21.920	22.150	22.150	12,473
2026-08-10	22.430	22.430	22.000	22.150	22.150	16,400
2026-08-07	22.510	22.840	22.380	22.440	22.440	12,874
2026-08-06	22.710	23.000	22.520	22.540	22.540	5,240
2026-08-05	22.380	22.710	22.140	22.500	22.500	16,765
2026-08-04	22.020	22.330	21.870	21.930	21.930	8,604
2026-08-03	22.740	23.090	22.030	22.781	22.781	12,812
2026-07-31	22.280	22.620	22.070	22.427	22.427	5,734
2026-07-30	21.710	22.450	21.500	22.125	22.125	22,190
2026-07-29	22.030	22.540	21.800	22.253	22.253	28,847
2026-07-28	22.730	22.970	22.220	22.340	22.340	8,042

Page 1 of 4 · 220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.