Mitsubishi UFJ Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 33,367 |
| 2026-10-21 | 7.250 | 7.350 | 7.250 | 7.350 | 7.350 | 51,619 |
| 2026-10-20 | 7.300 | 7.300 | 7.050 | 7.150 | 7.150 | 94,600 |
| 2026-10-19 | 7.250 | 7.400 | 7.250 | 7.400 | 7.400 | 33,136 |
| 2026-10-15 | 7.250 | 7.350 | 7.200 | 7.300 | 7.300 | 157,975 |
| 2026-10-14 | 7.400 | 7.450 | 7.350 | 7.350 | 7.350 | 41,247 |
| 2026-10-12 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 18,417 |
| 2026-10-09 | 7.400 | 7.400 | 7.350 | 7.400 | 7.400 | 16,617 |
| 2026-10-08 | 7.500 | 7.550 | 7.400 | 7.400 | 7.400 | 126,061 |
| 2026-10-07 | 7.800 | 7.800 | 7.650 | 7.750 | 7.750 | 7,394 |
| 2026-10-06 | 7.750 | 7.850 | 7.750 | 7.800 | 7.800 | 11,010 |
| 2026-10-05 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 14,058 |
| 2026-10-02 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 60,092 |
| 2026-10-01 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 30,069 |
| 2026-09-30 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 12,670 |
| 2026-09-29 | 7.750 | 7.750 | 7.650 | 7.750 | 7.750 | 24,167 |
| 2026-09-28 | 8.000 | 8.000 | 7.900 | 7.950 | 7.868 | 12,109 |
| 2026-09-25 | 7.800 | 7.900 | 7.800 | 7.900 | 7.819 | 27,248 |
| 2026-09-24 | 7.650 | 7.650 | 7.550 | 7.550 | 7.472 | 22,112 |
| 2026-09-23 | 7.800 | 7.850 | 7.800 | 7.850 | 7.769 | 29,569 |
| 2026-09-22 | 7.750 | 7.800 | 7.700 | 7.800 | 7.800 | 45,099 |
| 2026-09-21 | 7.650 | 7.750 | 7.650 | 7.700 | 7.700 | 38,023 |
| 2026-09-18 | 7.750 | 7.750 | 7.650 | 7.750 | 7.750 | 76,204 |
| 2026-09-17 | 7.900 | 7.950 | 7.800 | 7.850 | 7.850 | 45,709 |
| 2026-09-16 | 7.850 | 7.950 | 7.850 | 7.900 | 7.900 | 50,121 |
| 2026-09-15 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 67,483 |
| 2026-09-14 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 79,899 |
| 2026-09-11 | 7.900 | 7.950 | 7.850 | 7.900 | 7.900 | 112,959 |
| 2026-09-10 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 16,439 |
| 2026-09-09 | 7.850 | 7.850 | 7.700 | 7.700 | 7.700 | 41,726 |
| 2026-09-08 | 7.900 | 8.000 | 7.850 | 7.900 | 7.900 | 62,756 |
| 2026-09-07 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 25,601 |
| 2026-09-04 | 7.950 | 8.000 | 7.900 | 7.900 | 7.900 | 78,070 |
| 2026-09-03 | 7.850 | 7.950 | 7.850 | 7.900 | 7.900 | 112,556 |
| 2026-09-02 | 7.700 | 7.800 | 7.650 | 7.750 | 7.750 | 170,354 |
| 2026-09-01 | 7.750 | 7.800 | 7.700 | 7.750 | 7.750 | 18,035 |
| 2026-08-31 | 7.650 | 7.700 | 7.550 | 7.700 | 7.700 | 69,973 |
| 2026-08-28 | 7.500 | 7.600 | 7.500 | 7.550 | 7.550 | 89,952 |
| 2026-08-27 | 7.450 | 7.450 | 7.400 | 7.450 | 7.450 | 10,342 |
| 2026-08-26 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 65,259 |
| 2026-08-25 | 7.250 | 7.300 | 7.200 | 7.300 | 7.300 | 20,577 |
| 2026-08-24 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 8,960 |
| 2026-08-21 | 7.250 | 7.300 | 7.250 | 7.250 | 7.250 | 55,350 |
| 2026-08-20 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 145,796 |
| 2026-08-19 | 7.350 | 7.350 | 7.300 | 7.350 | 7.350 | 78,653 |
| 2026-08-18 | 7.650 | 7.700 | 7.550 | 7.550 | 7.550 | 9,594 |
| 2026-08-17 | 7.700 | 7.700 | 7.550 | 7.600 | 7.600 | 16,437 |
| 2026-08-14 | 7.700 | 7.750 | 7.650 | 7.700 | 7.700 | 31,863 |
| 2026-08-13 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 115,753 |
| 2026-08-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-08-11 | 7.350 | 7.350 | 7.250 | 7.300 | 7.300 | 13,381 |
| 2026-08-10 | 7.300 | 7.350 | 7.300 | 7.350 | 7.350 | 53,738 |
| 2026-08-07 | 7.500 | 7.550 | 7.450 | 7.500 | 7.500 | 9,894 |
| 2026-08-06 | 7.550 | 7.550 | 7.450 | 7.500 | 7.500 | 11,516 |
| 2026-08-05 | 7.450 | 7.500 | 7.400 | 7.500 | 7.500 | 144,941 |
| 2026-08-04 | 7.300 | 7.450 | 7.300 | 7.400 | 7.400 | 97,754 |
| 2026-08-03 | 7.350 | 7.750 | 7.350 | 7.700 | 7.700 | 60,095 |
| 2026-07-31 | 7.450 | 7.500 | 7.400 | 7.450 | 7.450 | 22,368 |
| 2026-07-30 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 176,307 |
| 2026-07-29 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0820 JPY |
| 2026-03-30 | 0.0629 JPY |
| 2025-09-29 | 0.0666 JPY |
| 2025-03-28 | 0.0647 JPY |
| 2024-09-27 | 0.0488 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.