Mitsubishi UFJ Financial Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.670	17.670	17.380	17.460	17.460	5,119
2026-04-28	18.060	18.150	17.480	17.690	17.690	1,775
2026-04-27	17.470	17.690	17.140	17.420	17.420	3,514
2026-04-24	17.310	17.500	17.100	17.290	17.290	11,772
2026-04-23	17.460	17.460	17.000	17.310	17.310	3,286
2026-04-22	17.550	17.770	17.440	17.470	17.470	1,322
2026-04-21	17.970	18.080	17.550	17.630	17.630	9,740
2026-04-20	18.160	18.420	18.050	18.220	18.220	4,419
2026-04-17	17.950	18.640	17.880	18.500	18.500	6,788
2026-04-16	18.540	18.590	18.330	18.380	18.380	2,138
2026-04-15	18.350	18.560	18.160	18.390	18.390	5,661
2026-04-14	17.820	18.210	17.790	18.200	18.200	1,938
2026-04-13	17.830	18.160	17.750	18.000	18.000	11,902
2026-04-10	17.920	18.230	17.750	18.020	18.020	2,331
2026-04-09	17.850	18.258	17.810	18.190	18.190	3,984
2026-04-08	18.330	18.590	17.980	18.500	18.500	5,806
2026-04-07	17.450	17.740	17.300	17.440	17.440	11,885
2026-04-02	17.520	17.670	17.000	17.319	17.319	3,269
2026-04-01	17.570	17.910	17.050	17.719	17.719	7,186
2026-03-31	16.080	16.830	16.080	16.343	16.343	2,676
2026-03-30	16.400	16.650	16.100	16.429	16.429	5,774
2026-03-27	16.730	17.000	16.320	16.630	16.630	7,283
2026-03-26	16.780	16.940	16.520	16.780	16.780	7,420
2026-03-25	16.990	17.200	16.900	17.010	17.010	19,807
2026-03-24	16.340	16.880	16.340	16.790	16.790	2,798
2026-03-23	16.060	16.860	15.900	16.750	16.750	7,563
2026-03-20	16.890	17.000	16.510	16.510	16.510	4,891
2026-03-19	16.880	16.990	16.320	16.990	16.990	62,809
2026-03-18	16.930	17.350	16.730	16.820	16.820	6,399
2026-03-17	16.650	16.980	16.600	16.830	16.830	3,659
2026-03-16	16.350	16.820	16.150	16.760	16.760	5,248
2026-03-13	16.510	16.780	16.450	16.510	16.510	1,037
2026-03-12	16.540	16.890	16.310	16.480	16.480	112,999
2026-03-11	17.320	17.400	16.845	16.910	16.910	5,595
2026-03-10	17.310	17.780	17.230	17.520	17.520	10,024
2026-03-09	16.500	16.990	16.270	16.890	16.890	16,551
2026-03-06	17.390	17.550	16.870	17.080	17.080	129,861
2026-03-05	17.570	17.980	17.080	17.160	17.160	9,195
2026-03-04	17.500	17.580	16.660	17.510	17.510	4,276
2026-03-03	17.770	17.970	16.610	17.480	17.480	27,992
2026-03-02	18.020	18.200	17.612	18.070	18.070	12,602
2026-02-27	19.050	19.340	18.440	18.530	18.530	12,033
2026-02-26	18.820	19.080	18.590	18.940	18.940	1,848
2026-02-25	18.180	18.780	18.040	18.600	18.600	5,674
2026-02-24	18.800	19.200	18.380	18.740	18.740	47,775
2026-02-23	19.930	19.930	19.080	19.090	19.090	4,142
2026-02-20	18.910	19.301	18.800	19.160	19.160	2,237
2026-02-19	19.740	19.740	19.010	19.210	19.210	4,076
2026-02-18	19.220	19.440	19.110	19.410	19.410	2,640
2026-02-17	19.500	19.600	18.500	19.292	19.292	18,385
2026-02-13	19.550	19.760	19.410	19.611	19.611	12,269
2026-02-12	19.750	20.240	19.490	20.207	20.207	12,076
2026-02-11	19.800	19.820	19.350	19.748	19.748	3,428
2026-02-10	19.390	19.860	19.190	19.675	19.675	10,936
2026-02-09	18.970	19.180	18.890	18.975	18.975	14,966
2026-02-06	18.000	19.140	18.000	19.140	19.140	11,566
2026-02-05	18.450	18.500	18.200	18.361	18.361	2,754
2026-02-04	18.540	18.940	18.430	18.827	18.827	2,037
2026-02-03	18.530	18.620	18.250	18.510	18.510	10,277
2026-02-02	18.330	18.370	17.470	17.627	17.627	6,270

← NewerPage 3 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.