Mitsubishi UFJ Financial Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	4.580	4.580	4.560	4.580	4.470	109,785
2025-08-05	4.540	4.560	4.540	4.560	4.450	122,683
2025-08-04	4.500	4.540	4.460	4.540	4.431	124,438
2025-08-01	4.640	4.660	4.600	4.620	4.509	54,851
2025-07-31	4.580	4.640	4.580	4.640	4.528	60,293
2025-07-30	4.560	4.580	4.540	4.540	4.431	72,579
2025-07-29	4.540	4.560	4.520	4.520	4.411	100,064
2025-07-25	4.720	4.780	4.700	4.740	4.626	149,850
2025-07-24	4.720	4.800	4.720	4.800	4.684	457,330
2025-07-23	4.600	4.620	4.540	4.580	4.470	607,946
2025-07-22	4.320	4.380	4.320	4.360	4.255	21,937
2025-07-21	4.320	4.320	4.280	4.320	4.216	62,131
2025-07-18	4.320	4.340	4.280	4.280	4.177	79,032
2025-07-17	4.320	4.340	4.300	4.320	4.216	123,215
2025-07-16	4.340	4.340	4.300	4.320	4.216	131,053
2025-07-15	4.440	4.440	4.400	4.440	4.333	155,716
2025-07-14	4.420	4.440	4.400	4.440	4.333	151,848
2025-07-11	4.460	4.500	4.440	4.460	4.352	74,325
2025-07-09	4.380	4.420	4.380	4.400	4.294	13,828
2025-07-08	4.420	4.420	4.360	4.360	4.255	84,313
2025-07-07	4.480	4.480	4.400	4.400	4.294	172,250
2025-07-04	4.500	4.500	4.460	4.480	4.372	54,958
2025-07-03	4.460	4.480	4.440	4.460	4.352	16,085
2025-07-02	4.480	4.480	4.440	4.480	4.372	7,122
2025-07-01	4.400	4.500	4.400	4.500	4.392	66,886
2025-06-30	4.520	4.520	4.460	4.480	4.372	549,470
2025-06-27	4.460	4.500	4.440	4.500	4.392	159,613
2025-06-26	4.420	4.420	4.380	4.420	4.313	312,617
2025-06-25	4.420	4.420	4.380	4.380	4.274	1,047,993
2025-06-24	4.420	4.440	4.400	4.440	4.333	63,589
2025-06-23	4.340	4.380	4.340	4.360	4.255	9,805
2025-06-20	4.460	4.460	4.420	4.460	4.352	27,802
2025-06-19	4.400	4.440	4.400	4.420	4.313	27,125
2025-06-18	4.380	4.400	4.360	4.360	4.255	74,965
2025-06-17	4.380	4.440	4.360	4.420	4.313	6,956
2025-06-16	4.400	4.400	4.360	4.400	4.294	533,128
2025-06-13	4.340	4.400	4.340	4.400	4.294	49,881
2025-06-12	4.400	4.440	4.380	4.420	4.313	6,645,961
2025-06-11	4.420	4.420	4.380	4.400	4.294	48,348
2025-06-10	4.500	4.500	4.460	4.460	4.352	59,414
2025-06-09	4.460	4.500	4.460	4.500	4.392	21,268
2025-06-06	4.440	4.460	4.420	4.420	4.313	349,958
2025-06-05	4.440	4.440	4.400	4.440	4.333	787,398
2025-06-04	4.520	4.520	4.440	4.440	4.333	3,332,639
2025-05-30	4.520	4.600	4.500	4.580	4.470	1,372,909
2025-05-29	4.500	4.520	4.480	4.480	4.372	720,195
2025-05-28	4.500	4.500	4.460	4.460	4.352	72,282
2025-05-27	4.440	4.540	4.400	4.540	4.431	6,519,891
2025-05-26	4.440	4.460	4.380	4.380	4.274	169,029
2025-05-23	4.480	4.480	4.420	4.480	4.372	269,962
2025-05-22	4.440	4.480	4.400	4.480	4.372	206,358
2025-05-21	4.540	4.580	4.460	4.540	4.431	645,551
2025-05-20	4.540	4.560	4.520	4.520	4.411	914,355
2025-05-19	4.520	4.540	4.500	4.500	4.392	168,563
2025-05-16	4.420	4.480	4.380	4.380	4.274	944,511
2025-05-15	4.400	4.400	4.360	4.400	4.294	329,870
2025-05-14	4.340	4.400	4.340	4.400	4.294	1,592,459
2025-05-13	4.320	4.360	4.320	4.320	4.216	1,469,151
2025-05-09	4.120	4.160	4.100	4.140	4.040	1,046,659
2025-05-08	4.020	4.080	4.000	4.040	3.943	1,365,026

← NewerPage 6 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.