Mitsubishi UFJ Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.750 | 5.900 | 5.750 | 5.900 | 5.833 | 47,505 |
| 2026-02-02 | 5.750 | 5.750 | 5.600 | 5.650 | 5.586 | 56,403 |
| 2026-01-30 | 5.700 | 5.800 | 5.700 | 5.750 | 5.685 | 74,358 |
| 2026-01-29 | 5.550 | 5.700 | 5.500 | 5.650 | 5.586 | 98,839 |
| 2026-01-28 | 5.550 | 5.600 | 5.500 | 5.550 | 5.487 | 23,087 |
| 2026-01-27 | 5.500 | 5.600 | 5.500 | 5.550 | 5.487 | 372,026 |
| 2026-01-26 | 5.550 | 5.550 | 5.450 | 5.450 | 5.388 | 72,002 |
| 2026-01-23 | 5.550 | 5.650 | 5.550 | 5.550 | 5.487 | 5,949 |
| 2026-01-22 | 5.650 | 5.650 | 5.600 | 5.650 | 5.586 | 17,344 |
| 2026-01-21 | 5.700 | 5.700 | 5.450 | 5.600 | 5.537 | 143,994 |
| 2026-01-20 | 5.750 | 5.850 | 5.700 | 5.700 | 5.635 | 87,554 |
| 2026-01-19 | 5.900 | 5.900 | 5.800 | 5.850 | 5.784 | 28,120 |
| 2026-01-16 | 5.900 | 5.950 | 5.900 | 5.950 | 5.883 | 47,446 |
| 2026-01-15 | 5.750 | 5.950 | 5.750 | 5.900 | 5.833 | 78,107 |
| 2026-01-14 | 5.500 | 5.650 | 5.500 | 5.650 | 5.586 | 396,097 |
| 2026-01-13 | 5.450 | 5.500 | 5.400 | 5.450 | 5.388 | 223,532 |
| 2026-01-12 | 5.300 | 5.300 | 5.250 | 5.300 | 5.240 | 42,036 |
| 2026-01-09 | 5.300 | 5.350 | 5.250 | 5.300 | 5.240 | 26,696 |
| 2026-01-08 | 5.300 | 5.300 | 5.200 | 5.250 | 5.191 | 8,397 |
| 2026-01-07 | 5.200 | 5.250 | 5.150 | 5.200 | 5.141 | 163,800 |
| 2026-01-06 | 5.150 | 5.300 | 5.150 | 5.200 | 5.141 | 623,461 |
| 2026-01-05 | 5.100 | 5.100 | 5.000 | 5.050 | 4.993 | 48,882 |
| 2025-12-30 | 5.050 | 5.100 | 5.050 | 5.050 | 4.993 | 51,464 |
| 2025-12-29 | 5.000 | 5.000 | 4.960 | 5.000 | 4.943 | 5,209 |
| 2025-12-26 | 4.940 | 5.000 | 4.940 | 4.960 | 4.904 | 3,746 |
| 2025-12-25 | 4.980 | 4.980 | 4.960 | 4.980 | 4.924 | 107 |
| 2025-12-24 | 4.960 | 4.980 | 4.940 | 4.960 | 4.904 | 25,903 |
| 2025-12-23 | 5.000 | 5.050 | 4.980 | 4.980 | 4.924 | 17,206 |
| 2025-12-22 | 5.000 | 5.000 | 4.940 | 4.980 | 4.924 | 21,768 |
| 2025-12-19 | 4.960 | 4.980 | 4.900 | 4.960 | 4.904 | 40,546 |
| 2025-12-18 | 4.960 | 4.960 | 4.920 | 4.940 | 4.884 | 23,534 |
| 2025-12-17 | 5.050 | 5.050 | 4.980 | 5.000 | 4.943 | 20,170 |
| 2025-12-16 | 5.150 | 5.150 | 5.100 | 5.100 | 5.042 | 6,876 |
| 2025-12-15 | 5.150 | 5.200 | 5.100 | 5.200 | 5.141 | 3,913 |
| 2025-12-12 | 5.100 | 5.150 | 5.050 | 5.150 | 5.092 | 60,089 |
| 2025-12-11 | 5.050 | 5.050 | 4.960 | 5.000 | 4.943 | 141,188 |
| 2025-12-09 | 5.150 | 5.150 | 5.050 | 5.100 | 5.042 | 4,072 |
| 2025-12-08 | 5.100 | 5.150 | 5.100 | 5.150 | 5.092 | 50,247 |
| 2025-12-04 | 5.100 | 5.200 | 5.100 | 5.150 | 5.092 | 16,326 |
| 2025-12-03 | 5.150 | 5.150 | 5.100 | 5.100 | 5.042 | 66,632 |
| 2025-12-02 | 5.100 | 5.250 | 5.100 | 5.200 | 5.141 | 258,440 |
| 2025-12-01 | 5.050 | 5.150 | 5.050 | 5.050 | 4.993 | 85,474 |
| 2025-11-28 | 4.980 | 5.050 | 4.980 | 5.050 | 4.993 | 1,139 |
| 2025-11-27 | 5.050 | 5.050 | 4.980 | 4.980 | 4.924 | 44,646 |
| 2025-11-26 | 5.000 | 5.050 | 5.000 | 5.050 | 4.993 | 269,430 |
| 2025-11-25 | 4.920 | 4.940 | 4.900 | 4.900 | 4.845 | 9,130 |
| 2025-11-24 | 4.920 | 4.920 | 4.900 | 4.920 | 4.864 | 38,958 |
| 2025-11-21 | 4.940 | 4.940 | 4.900 | 4.920 | 4.864 | 135,137 |
| 2025-11-20 | 4.960 | 4.960 | 4.920 | 4.960 | 4.904 | 85,349 |
| 2025-11-19 | 4.920 | 4.980 | 4.880 | 4.900 | 4.845 | 574,274 |
| 2025-11-18 | 5.000 | 5.000 | 4.900 | 4.920 | 4.864 | 106,716 |
| 2025-11-17 | 5.050 | 5.100 | 5.000 | 5.000 | 4.943 | 170,783 |
| 2025-11-14 | 5.050 | 5.100 | 5.050 | 5.100 | 5.042 | 1,263,701 |
| 2025-11-13 | 5.150 | 5.150 | 5.050 | 5.050 | 4.993 | 1,766,833 |
| 2025-11-12 | 5.000 | 5.100 | 5.000 | 5.100 | 5.042 | 528,134 |
| 2025-11-11 | 4.900 | 4.920 | 4.880 | 4.920 | 4.864 | 265,757 |
| 2025-11-10 | 4.880 | 4.940 | 4.880 | 4.920 | 4.864 | 72,199 |
| 2025-11-07 | 4.880 | 4.900 | 4.860 | 4.900 | 4.845 | 325,735 |
| 2025-11-06 | 4.880 | 4.900 | 4.860 | 4.900 | 4.845 | 1,251,749 |
| 2025-11-05 | 4.800 | 4.860 | 4.780 | 4.860 | 4.805 | 161,953 |
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.