Mitsubishi UFJ Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	23.040	23.490	22.870	23.204	23.204	19,930
2026-07-24	22.480	23.270	22.480	23.028	23.028	8,081
2026-07-23	22.640	23.270	22.520	22.600	22.600	10,607
2026-07-22	22.480	22.710	22.320	22.480	22.480	5,165
2026-07-21	21.710	22.200	21.670	22.140	22.140	11,607
2026-07-20	21.750	21.780	21.220	21.500	21.500	4,695
2026-07-17	21.660	22.120	21.050	21.430	21.430	14,419
2026-07-16	22.520	22.900	22.250	22.270	22.270	8,263
2026-07-15	22.560	23.010	22.530	22.760	22.760	11,519
2026-07-14	21.600	22.760	21.600	22.410	22.410	11,670
2026-07-13	21.630	22.260	21.590	21.930	21.930	6,345
2026-07-10	21.390	21.810	21.200	21.700	21.700	6,728
2026-07-09	20.900	21.330	20.900	21.290	21.290	9,306
2026-07-08	21.330	21.330	20.600	21.070	21.070	4,527
2026-07-07	21.320	21.590	21.170	21.290	21.290	4,818
2026-07-06	20.470	21.180	20.470	21.170	21.170	5,134
2026-07-02	20.440	20.930	20.190	20.528	20.528	6,797
2026-07-01	20.020	20.330	19.730	19.993	19.993	3,982
2026-06-30	19.980	20.070	19.732	19.732	19.732	10,614
2026-06-29	19.760	20.470	19.760	19.829	19.829	3,948
2026-06-26	20.100	20.325	19.930	20.230	20.230	25,578
2026-06-25	20.100	20.230	19.951	20.060	20.060	8,774
2026-06-24	19.870	20.390	19.730	19.830	19.830	8,767
2026-06-23	21.030	21.030	20.000	20.230	20.230	6,869
2026-06-22	20.560	21.150	20.100	20.930	20.930	8,342
2026-06-18	20.750	21.190	20.720	20.975	20.975	10,320
2026-06-17	20.520	21.032	20.409	20.409	20.409	6,300
2026-06-16	20.120	20.390	20.000	20.124	20.124	4,198
2026-06-15	20.220	20.970	20.120	20.245	20.245	7,854
2026-06-12	19.790	20.130	19.740	20.090	20.090	2,188
2026-06-11	19.450	20.005	19.270	19.950	19.950	5,006
2026-06-10	19.950	20.240	19.760	20.000	20.000	4,624
2026-06-09	19.870	20.110	19.580	19.920	19.920	9,079
2026-06-08	19.660	20.130	19.600	19.970	19.970	11,005
2026-06-05	20.190	20.390	19.960	19.980	19.980	224,190
2026-06-04	19.880	20.180	19.530	20.070	20.070	10,007
2026-06-03	19.270	19.640	19.270	19.480	19.480	9,591
2026-06-02	18.840	19.230	18.840	19.150	19.150	2,050
2026-06-01	18.840	19.030	18.480	18.990	18.990	21,828
2026-05-29	18.790	18.970	18.700	18.720	18.720	1,888
2026-05-28	18.910	18.930	18.630	18.890	18.890	5,740
2026-05-27	19.030	19.170	18.890	18.910	18.910	3,928
2026-05-26	19.130	19.440	19.050	19.360	19.360	3,152
2026-05-22	19.510	19.660	19.290	19.426	19.426	3,861
2026-05-21	19.450	19.680	18.900	19.268	19.268	6,145
2026-05-20	19.080	19.910	19.060	19.076	19.076	6,905
2026-05-19	19.350	19.660	19.320	19.539	19.539	5,684
2026-05-18	18.750	19.380	18.740	18.855	18.855	5,298
2026-05-15	18.260	19.040	18.260	18.468	18.468	10,465
2026-05-14	18.290	18.880	18.120	18.192	18.192	3,982
2026-05-13	18.480	18.790	18.220	18.538	18.538	73,112
2026-05-12	18.210	18.450	18.070	18.308	18.308	9,453
2026-05-11	18.020	18.360	17.870	18.194	18.194	5,917
2026-05-08	17.900	18.130	17.830	17.918	17.918	2,169
2026-05-07	18.260	18.490	18.050	18.050	18.050	39,716
2026-05-06	17.790	18.470	17.760	18.450	18.450	5,045
2026-05-05	17.900	17.900	17.530	17.860	17.860	3,969
2026-05-04	18.210	18.300	17.568	17.640	17.640	19,790
2026-05-01	17.860	17.940	17.700	17.750	17.750	3,007
2026-04-30	17.460	17.970	17.420	17.960	17.960	9,547

← NewerPage 2 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.