Mitsubishi UFJ Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 18.200 | 18.690 | 18.120 | 18.160 | 18.160 | 1,157 |
| 2026-01-29 | 17.950 | 18.310 | 17.870 | 18.090 | 18.090 | 3,936 |
| 2026-01-28 | 17.920 | 18.140 | 17.840 | 17.890 | 17.890 | 8,972 |
| 2026-01-27 | 17.720 | 18.140 | 17.670 | 18.060 | 18.060 | 16,006 |
| 2026-01-26 | 17.770 | 17.940 | 17.720 | 17.883 | 17.883 | 64,808 |
| 2026-01-23 | 18.050 | 18.050 | 17.772 | 17.880 | 17.880 | 2,868 |
| 2026-01-22 | 18.000 | 18.000 | 17.780 | 17.886 | 17.886 | 58,666 |
| 2026-01-21 | 18.250 | 18.250 | 17.900 | 18.145 | 18.145 | 43,087 |
| 2026-01-20 | 18.500 | 18.550 | 17.930 | 18.370 | 18.370 | 9,019 |
| 2026-01-16 | 19.000 | 19.000 | 18.705 | 18.917 | 18.917 | 2,753 |
| 2026-01-15 | 18.520 | 18.780 | 18.520 | 18.695 | 18.695 | 5,893 |
| 2026-01-14 | 17.890 | 18.210 | 17.820 | 18.210 | 18.210 | 7,095 |
| 2026-01-13 | 17.900 | 17.900 | 17.457 | 17.504 | 17.504 | 3,501 |
| 2026-01-12 | 16.590 | 17.800 | 16.590 | 16.726 | 16.726 | 6,370 |
| 2026-01-09 | 16.900 | 17.210 | 16.840 | 16.960 | 16.960 | 6,759 |
| 2026-01-08 | 16.560 | 16.757 | 16.560 | 16.720 | 16.720 | 6,566 |
| 2026-01-07 | 16.590 | 16.700 | 16.539 | 16.590 | 16.590 | 3,310 |
| 2026-01-06 | 16.480 | 16.764 | 16.477 | 16.764 | 16.764 | 7,531 |
| 2026-01-05 | 16.140 | 16.349 | 16.140 | 16.253 | 16.253 | 6,218 |
| 2026-01-02 | 15.960 | 16.030 | 15.860 | 15.921 | 15.921 | 3,141 |
| 2025-12-31 | 15.890 | 15.930 | 15.820 | 15.905 | 15.905 | 2,402 |
| 2025-12-30 | 16.090 | 16.090 | 15.910 | 15.947 | 15.947 | 5,421 |
| 2025-12-29 | 15.960 | 16.008 | 15.850 | 16.008 | 16.008 | 2,463 |
| 2025-12-24 | 15.910 | 15.980 | 15.870 | 15.923 | 15.923 | 20,501 |
| 2025-12-23 | 16.030 | 16.180 | 16.030 | 16.082 | 16.082 | 2,898 |
| 2025-12-22 | 15.840 | 15.915 | 15.780 | 15.894 | 15.894 | 11,357 |
| 2025-12-19 | 15.720 | 15.830 | 15.555 | 15.555 | 15.555 | 4,807 |
| 2025-12-18 | 15.630 | 15.730 | 15.610 | 15.616 | 15.616 | 1,566 |
| 2025-12-17 | 15.890 | 15.890 | 15.590 | 15.786 | 15.786 | 2,221 |
| 2025-12-16 | 16.500 | 16.500 | 15.750 | 16.002 | 16.002 | 7,990 |
| 2025-12-15 | 16.230 | 16.570 | 16.220 | 16.487 | 16.487 | 11,395 |
| 2025-12-12 | 16.090 | 16.090 | 15.900 | 16.031 | 16.031 | 3,309 |
| 2025-12-11 | 15.630 | 16.030 | 15.630 | 15.716 | 15.716 | 7,776 |
| 2025-12-10 | 15.720 | 15.830 | 15.700 | 15.773 | 15.773 | 2,242 |
| 2025-12-09 | 16.000 | 16.000 | 15.410 | 15.846 | 15.846 | 3,843 |
| 2025-12-08 | 16.040 | 16.140 | 15.940 | 16.030 | 16.030 | 3,928 |
| 2025-12-05 | 16.300 | 16.331 | 16.220 | 16.291 | 16.291 | 2,686 |
| 2025-12-04 | 15.900 | 16.263 | 15.900 | 16.263 | 16.263 | 3,001 |
| 2025-12-03 | 15.880 | 16.090 | 15.655 | 15.911 | 15.911 | 23,482 |
| 2025-12-02 | 16.200 | 16.388 | 16.062 | 16.187 | 16.187 | 6,601 |
← NewerPage 4 of 4 · 220 trading days
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.