Mitsubishi UFJ Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4.920 | 4.940 | 4.920 | 4.940 | 4.884 | 16,854 |
| 2025-11-03 | 4.920 | 4.940 | 4.900 | 4.900 | 4.845 | 57,319 |
| 2025-10-31 | 4.880 | 4.940 | 4.860 | 4.920 | 4.864 | 71,568 |
| 2025-10-30 | 4.900 | 4.960 | 4.860 | 4.900 | 4.845 | 131,521 |
| 2025-10-29 | 4.900 | 4.920 | 4.820 | 4.820 | 4.765 | 802,424 |
| 2025-10-28 | 4.860 | 4.880 | 4.860 | 4.860 | 4.805 | 256,159 |
| 2025-10-27 | 4.860 | 4.880 | 4.800 | 4.820 | 4.765 | 262,657 |
| 2025-10-24 | 4.840 | 4.840 | 4.780 | 4.820 | 4.765 | 163,868 |
| 2025-10-22 | 4.980 | 4.980 | 4.940 | 4.960 | 4.904 | 10,374 |
| 2025-10-21 | 5.050 | 5.050 | 4.980 | 5.000 | 4.943 | 27,709 |
| 2025-10-20 | 4.940 | 5.050 | 4.920 | 5.000 | 4.943 | 111,572 |
| 2025-10-17 | 4.900 | 4.900 | 4.860 | 4.880 | 4.825 | 70,820 |
| 2025-10-16 | 4.980 | 5.000 | 4.940 | 4.980 | 4.924 | 18,723 |
| 2025-10-15 | 4.880 | 4.960 | 4.880 | 4.960 | 4.904 | 62,507 |
| 2025-10-14 | 4.800 | 4.860 | 4.800 | 4.800 | 4.746 | 157,903 |
| 2025-10-10 | 4.940 | 4.940 | 4.820 | 4.840 | 4.785 | 415,181 |
| 2025-10-09 | 5.000 | 5.100 | 5.000 | 5.000 | 4.943 | 26,409 |
| 2025-10-08 | 4.980 | 5.050 | 4.960 | 4.960 | 4.904 | 366,519 |
| 2025-10-07 | 4.980 | 5.000 | 4.960 | 4.980 | 4.924 | 481,517 |
| 2025-10-06 | 4.980 | 5.050 | 4.980 | 5.050 | 4.993 | 316,758 |
| 2025-10-03 | 5.000 | 5.100 | 5.000 | 5.050 | 4.993 | 24,998 |
| 2025-10-02 | 5.050 | 5.050 | 4.980 | 4.980 | 4.924 | 104,982 |
| 2025-10-01 | 5.150 | 5.150 | 5.050 | 5.100 | 5.042 | 113,088 |
| 2025-09-30 | 5.050 | 5.300 | 5.050 | 5.250 | 5.191 | 140,458 |
| 2025-09-29 | 5.050 | 5.100 | 5.000 | 5.100 | 5.042 | 19,530 |
| 2025-09-26 | 5.200 | 5.200 | 5.150 | 5.150 | 5.026 | 151,489 |
| 2025-09-25 | 5.200 | 5.200 | 5.100 | 5.100 | 4.977 | 94,839 |
| 2025-09-24 | 5.100 | 5.150 | 5.050 | 5.150 | 5.026 | 21,009 |
| 2025-09-23 | 5.150 | 5.150 | 5.100 | 5.100 | 4.977 | 44,719 |
| 2025-09-22 | 5.100 | 5.100 | 5.050 | 5.100 | 4.977 | 55,408 |
| 2025-09-19 | 5.000 | 5.150 | 4.980 | 5.100 | 4.977 | 202,003 |
| 2025-09-18 | 4.960 | 4.980 | 4.960 | 4.960 | 4.840 | 305,785 |
| 2025-09-17 | 4.940 | 5.000 | 4.940 | 4.960 | 4.840 | 9,956 |
| 2025-09-16 | 4.920 | 4.980 | 4.920 | 4.940 | 4.821 | 9,748 |
| 2025-09-15 | 4.920 | 4.940 | 4.880 | 4.880 | 4.762 | 122,427 |
| 2025-09-12 | 4.940 | 4.960 | 4.900 | 4.900 | 4.782 | 32,181 |
| 2025-09-11 | 4.980 | 4.980 | 4.920 | 4.940 | 4.821 | 90,728 |
| 2025-09-10 | 4.960 | 5.050 | 4.960 | 5.050 | 4.928 | 102,803 |
| 2025-09-09 | 4.920 | 4.920 | 4.880 | 4.900 | 4.782 | 321,087 |
| 2025-09-08 | 4.920 | 4.960 | 4.920 | 4.960 | 4.840 | 14,570 |
| 2025-09-05 | 4.960 | 4.960 | 4.920 | 4.920 | 4.801 | 57,065 |
| 2025-09-04 | 4.840 | 4.940 | 4.840 | 4.940 | 4.821 | 482,940 |
| 2025-09-03 | 4.900 | 4.900 | 4.780 | 4.800 | 4.684 | 161,756 |
| 2025-09-02 | 4.940 | 4.980 | 4.940 | 4.980 | 4.860 | 60,539 |
| 2025-09-01 | 4.960 | 4.980 | 4.920 | 4.940 | 4.821 | 33,276 |
| 2025-08-29 | 4.980 | 5.050 | 4.960 | 4.980 | 4.860 | 101,035 |
| 2025-08-28 | 5.000 | 5.050 | 4.980 | 5.050 | 4.928 | 12,243 |
| 2025-08-27 | 5.000 | 5.000 | 4.960 | 4.980 | 4.860 | 23,271 |
| 2025-08-26 | 5.050 | 5.050 | 5.000 | 5.000 | 4.879 | 9,953 |
| 2025-08-25 | 5.050 | 5.050 | 5.000 | 5.050 | 4.928 | 6,010 |
| 2025-08-22 | 5.000 | 5.050 | 5.000 | 5.050 | 4.928 | 98,288 |
| 2025-08-21 | 4.980 | 5.000 | 4.960 | 5.000 | 4.879 | 15,421 |
| 2025-08-20 | 4.980 | 5.050 | 4.960 | 4.980 | 4.860 | 50,849 |
| 2025-08-19 | 5.050 | 5.050 | 4.940 | 4.960 | 4.840 | 120,146 |
| 2025-08-18 | 5.100 | 5.150 | 5.050 | 5.050 | 4.928 | 119,971 |
| 2025-08-15 | 5.150 | 5.250 | 5.100 | 5.100 | 4.977 | 394,205 |
| 2025-08-14 | 4.920 | 4.940 | 4.880 | 4.900 | 4.782 | 369,277 |
| 2025-08-13 | 4.800 | 4.860 | 4.800 | 4.860 | 4.743 | 1,783,068 |
| 2025-08-08 | 4.720 | 4.740 | 4.660 | 4.680 | 4.567 | 359,880 |
| 2025-08-07 | 4.620 | 4.640 | 4.620 | 4.620 | 4.509 | 1,228,101 |
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.