Mitsubishi UFJ Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 2,411 |
| 2026-05-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-05-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-04-30 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 18,875 |
| 2026-04-29 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 2,753 |
| 2026-04-28 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 59,890 |
| 2026-04-27 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 8,859 |
| 2026-04-24 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 9,810 |
| 2026-04-23 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 8,399 |
| 2026-04-22 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 85,172 |
| 2026-04-21 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 35,871 |
| 2026-04-20 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 16,903 |
| 2026-04-17 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 27,403 |
| 2026-04-16 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 122,710 |
| 2026-04-10 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 15,303 |
| 2026-04-09 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 8,570 |
| 2026-04-08 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 7,757 |
| 2026-04-07 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 15,787 |
| 2026-04-03 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 10,578 |
| 2026-04-02 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 10,911 |
| 2026-04-01 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 44,917 |
| 2026-03-31 | 5.500 | 5.500 | 5.400 | 5.450 | 5.450 | 2,433 |
| 2026-03-30 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 2,078 |
| 2026-03-27 | 5.600 | 5.600 | 5.550 | 5.550 | 5.487 | 9,613 |
| 2026-03-26 | 5.600 | 5.600 | 5.550 | 5.550 | 5.487 | 852 |
| 2026-03-25 | 5.550 | 5.650 | 5.550 | 5.600 | 5.537 | 95,211 |
| 2026-03-24 | 5.400 | 5.450 | 5.350 | 5.400 | 5.339 | 4,542 |
| 2026-03-23 | 5.350 | 5.350 | 5.250 | 5.300 | 5.240 | 234,729 |
| 2026-03-20 | 5.550 | 5.600 | 5.500 | 5.600 | 5.537 | 67,673 |
| 2026-03-19 | 5.500 | 5.550 | 5.500 | 5.550 | 5.487 | 11,159 |
| 2026-03-18 | 5.600 | 5.600 | 5.550 | 5.550 | 5.487 | 65,909 |
| 2026-03-17 | 5.400 | 5.500 | 5.350 | 5.450 | 5.388 | 53,883 |
| 2026-03-16 | 5.350 | 5.400 | 5.300 | 5.400 | 5.339 | 9,098 |
| 2026-03-13 | 5.300 | 5.400 | 5.300 | 5.400 | 5.339 | 51,004 |
| 2026-03-12 | 5.300 | 5.350 | 5.300 | 5.350 | 5.289 | 52,308 |
| 2026-03-11 | 5.500 | 5.500 | 5.350 | 5.400 | 5.339 | 21,926 |
| 2026-03-10 | 5.550 | 5.550 | 5.450 | 5.500 | 5.438 | 38,039 |
| 2026-03-09 | 4.860 | 5.450 | 4.860 | 5.450 | 5.388 | 52,743 |
| 2026-03-06 | 5.550 | 5.600 | 5.500 | 5.600 | 5.537 | 6,399 |
| 2026-03-05 | 6.000 | 6.000 | 5.500 | 5.550 | 5.487 | 142,925 |
| 2026-03-04 | 5.400 | 5.400 | 5.250 | 5.250 | 5.191 | 222,641 |
| 2026-03-02 | 5.700 | 5.700 | 5.600 | 5.650 | 5.586 | 76,081 |
| 2026-02-27 | 5.850 | 5.950 | 5.850 | 5.950 | 5.883 | 17,310 |
| 2026-02-26 | 5.850 | 5.850 | 5.800 | 5.850 | 5.784 | 40,205 |
| 2026-02-25 | 5.700 | 5.700 | 5.650 | 5.700 | 5.635 | 135,761 |
| 2026-02-24 | 5.850 | 5.850 | 5.750 | 5.800 | 5.734 | 32,884 |
| 2026-02-23 | 5.900 | 5.950 | 5.900 | 5.900 | 5.833 | 2,102 |
| 2026-02-20 | 5.950 | 5.950 | 5.900 | 5.900 | 5.833 | 39,782 |
| 2026-02-19 | 6.050 | 6.100 | 6.050 | 6.100 | 6.031 | 107,415 |
| 2026-02-18 | 6.000 | 6.100 | 6.000 | 6.100 | 6.031 | 112,495 |
| 2026-02-17 | 5.850 | 5.950 | 5.850 | 5.950 | 5.883 | 91,784 |
| 2026-02-16 | 5.950 | 6.000 | 5.850 | 5.900 | 5.833 | 100,813 |
| 2026-02-13 | 6.200 | 6.200 | 6.050 | 6.050 | 5.981 | 136,689 |
| 2026-02-12 | 6.250 | 6.350 | 6.250 | 6.300 | 6.229 | 253,884 |
| 2026-02-11 | 6.050 | 6.100 | 6.050 | 6.100 | 6.031 | 101,430 |
| 2026-02-10 | 6.050 | 6.150 | 6.050 | 6.100 | 6.031 | 97,383 |
| 2026-02-09 | 6.000 | 6.000 | 5.900 | 5.950 | 5.883 | 120,043 |
| 2026-02-06 | 5.900 | 5.950 | 5.850 | 5.950 | 5.883 | 19,833 |
| 2026-02-05 | 5.900 | 5.900 | 5.800 | 5.900 | 5.833 | 89,017 |
| 2026-02-04 | 5.900 | 6.000 | 5.900 | 5.950 | 5.883 | 56,293 |
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.