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	7.850	7.850	7.850	7.850	7.850	0
2026-07-27	7.850	7.850	7.800	7.850	7.850	14,131
2026-07-24	7.850	7.850	7.750	7.750	7.750	107,128
2026-07-23	7.700	7.800	7.700	7.800	7.800	87,798
2026-07-22	7.600	7.700	7.600	7.650	7.650	55,946
2026-07-21	7.350	7.450	7.300	7.450	7.450	375,232
2026-07-20	7.300	7.300	7.200	7.200	7.200	31,732
2026-07-17	7.250	7.300	7.100	7.300	7.300	280,070
2026-07-16	7.650	7.700	7.550	7.550	7.550	55,652
2026-07-15	7.550	7.700	7.550	7.700	7.700	63,902
2026-07-14	7.350	7.500	7.300	7.450	7.450	90,063
2026-07-13	7.300	7.350	7.250	7.300	7.300	31,488
2026-07-10	7.150	7.150	7.100	7.150	7.150	14,592
2026-07-09	7.100	7.100	7.000	7.050	7.050	59,494
2026-07-08	7.150	7.150	7.050	7.100	7.100	336,878
2026-07-07	7.200	7.250	7.050	7.150	7.150	84,042
2026-07-06	6.950	6.950	6.900	6.950	6.950	23,751
2026-07-03	6.850	6.900	6.850	6.900	6.900	18,086
2026-07-02	6.800	6.850	6.750	6.800	6.800	42,612
2026-07-01	6.600	6.700	6.600	6.650	6.650	4,608
2026-06-30	6.650	6.700	6.600	6.600	6.600	8,262
2026-06-29	6.650	6.700	6.600	6.600	6.600	36,160
2026-06-26	6.750	6.750	6.700	6.700	6.700	6,432
2026-06-25	6.700	6.750	6.650	6.700	6.700	52,689
2026-06-24	6.650	6.650	6.600	6.600	6.600	32,670
2026-06-23	6.800	6.800	6.600	6.600	6.600	119,273
2026-06-22	6.800	6.800	6.750	6.800	6.800	17,771
2026-06-19	6.750	6.750	6.650	6.750	6.750	138,103
2026-06-18	6.800	6.900	6.800	6.900	6.900	175,383
2026-06-17	6.700	6.750	6.550	6.600	6.600	240,953
2026-06-16	6.600	6.600	6.500	6.550	6.550	83,340
2026-06-15	6.700	6.750	6.600	6.650	6.650	140,799
2026-06-12	6.550	6.550	6.450	6.550	6.550	166,112
2026-06-11	6.400	6.500	6.400	6.500	6.500	99,933
2026-06-10	6.650	6.700	6.550	6.600	6.600	34,900
2026-06-09	6.550	6.600	6.500	6.550	6.550	61,719
2026-06-08	6.500	6.550	6.450	6.550	6.550	70,538
2026-06-05	6.550	6.650	6.550	6.550	6.550	142,919
2026-06-04	6.400	6.550	6.400	6.500	6.500	57,030
2026-06-03	6.250	6.250	6.250	6.250	6.250	0
2026-06-02	6.200	6.250	6.100	6.250	6.250	14,373
2026-06-01	6.150	6.150	6.150	6.150	6.150	0
2026-05-29	6.100	6.200	6.100	6.150	6.150	63,250
2026-05-28	6.150	6.150	6.100	6.150	6.150	68,690
2026-05-27	6.250	6.250	6.150	6.200	6.200	323,734
2026-05-26	6.250	6.350	6.250	6.300	6.300	9,561
2026-05-25	6.300	6.300	6.200	6.300	6.300	38,977
2026-05-22	6.350	6.400	6.350	6.400	6.400	25,394
2026-05-21	6.350	6.400	6.300	6.350	6.350	127,712
2026-05-20	6.250	6.300	6.200	6.200	6.200	579,788
2026-05-19	6.300	6.400	6.300	6.400	6.400	40,224
2026-05-18	6.150	6.250	6.150	6.150	6.150	234,694
2026-05-15	5.950	6.050	5.950	5.950	5.950	44,846
2026-05-14	5.900	5.950	5.900	5.950	5.950	3,281
2026-05-13	6.000	6.050	5.950	5.950	5.950	78,903
2026-05-12	5.900	5.950	5.850	5.900	5.900	21,104
2026-05-11	5.800	5.950	5.800	5.950	5.950	25,447
2026-05-08	5.800	5.800	5.750	5.750	5.750	45,166
2026-05-07	5.900	5.950	5.900	5.950	5.950	17,710
2026-05-06	5.700	5.750	5.700	5.750	5.750	3,975

← NewerPage 2 of 9 · 519 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.