Mitsubishi UFJ Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	115.68	115.68	115.40	115.40	115.40	9
2026-07-27	116.75	118.20	116.75	117.60	117.60	25
2026-07-24	117.00	117.36	116.80	116.80	116.80	135
2026-07-23	115.17	115.17	115.17	115.17	115.17	8
2026-07-22	114.73	114.73	113.85	113.85	113.85	94
2026-07-21	111.65	111.65	111.65	111.65	111.65	100
2026-07-20	109.89	109.89	109.78	109.78	109.78	2
2026-07-17	110.33	110.33	109.56	109.56	109.56	9
2026-07-16	114.70	114.70	114.70	114.70	114.70	1
2026-07-15	113.68	113.68	113.68	113.68	113.68	0
2026-07-14	114.00	114.00	113.68	113.68	113.68	271
2026-07-13	113.30	113.30	111.98	112.41	112.41	47
2026-07-10	110.55	110.66	110.55	110.66	110.66	14
2026-07-09	109.34	109.34	109.00	109.00	109.00	4
2026-07-08	108.57	109.34	108.57	108.79	108.79	6
2026-07-07	108.90	109.60	108.90	109.60	109.60	6
2026-07-06	110.00	110.00	109.47	109.47	109.47	21
2026-07-03	102.01	108.00	102.01	108.00	108.00	32
2026-07-02	103.10	103.10	103.10	103.10	103.10	11
2026-07-01	103.10	103.10	103.10	103.10	103.10	0
2026-06-30	103.10	103.10	103.10	103.10	103.10	45
2026-06-29	104.00	104.00	104.00	104.00	104.00	5
2026-06-26	104.20	104.20	104.20	104.20	104.20	4
2026-06-25	107.99	107.99	107.99	107.99	107.99	0
2026-06-24	107.99	107.99	107.99	107.99	107.99	0
2026-06-23	107.99	107.99	107.99	107.99	107.99	6
2026-06-22	107.00	108.05	107.00	108.00	108.00	84
2026-06-19	115.00	115.00	110.00	110.00	110.00	94
2026-06-18	109.78	109.78	109.78	109.78	109.78	10
2026-06-17	102.80	104.63	102.80	104.51	104.51	4
2026-06-16	102.80	102.80	102.80	102.80	102.80	0
2026-06-15	102.80	102.80	102.80	102.80	102.80	0
2026-06-12	102.80	102.80	102.80	102.80	102.80	0
2026-06-11	102.80	102.80	102.80	102.80	102.80	0
2026-06-10	102.80	102.80	102.80	102.80	102.80	1
2026-06-09	101.90	101.90	101.90	101.90	101.90	55
2026-06-08	103.30	103.30	103.30	103.30	103.30	2
2026-06-05	102.50	102.60	102.50	102.50	102.50	22
2026-06-03	95.900	95.900	95.900	95.900	95.900	0
2026-06-02	95.900	95.900	95.900	95.900	95.900	11
2026-06-01	95.130	95.130	95.000	95.000	95.000	33
2026-05-29	95.000	95.100	94.100	94.200	94.200	23
2026-05-28	97.300	97.300	97.300	97.300	97.300	0
2026-05-27	97.300	97.300	97.300	97.300	97.300	0
2026-05-26	96.900	97.500	96.900	97.300	97.300	10
2026-05-25	96.900	96.900	96.900	96.900	96.900	0
2026-05-22	96.900	96.900	96.900	96.900	96.900	0
2026-05-21	97.010	97.010	95.030	96.900	96.900	8
2026-05-20	99.000	99.000	99.000	99.000	99.000	0
2026-05-19	97.680	99.000	97.680	99.000	99.000	27
2026-05-18	95.700	95.700	95.000	95.000	95.000	35
2026-05-15	92.430	96.480	92.430	95.670	95.670	24
2026-05-14	92.340	92.430	92.340	92.430	92.430	6
2026-05-13	89.460	89.460	89.460	89.460	89.460	0
2026-05-12	89.460	89.460	89.460	89.460	89.460	94
2026-05-11	87.750	87.750	87.750	87.750	87.750	0
2026-05-08	87.750	87.750	87.750	87.750	87.750	0
2026-05-07	87.750	87.750	87.750	87.750	87.750	0
2026-05-06	87.750	87.750	87.750	87.750	87.750	0
2026-05-05	87.390	87.750	87.390	87.750	87.750	5

← NewerPage 2 of 21 · 1,252 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.