Mitsubishi UFJ Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.000 | 4.020 | 3.980 | 4.020 | 3.923 | 22,041 |
| 2025-05-06 | 3.960 | 4.040 | 3.960 | 4.000 | 3.904 | 34,706 |
| 2025-05-02 | 4.000 | 4.000 | 3.980 | 4.000 | 3.904 | 273,058 |
| 2025-04-30 | 4.240 | 4.240 | 4.200 | 4.220 | 4.118 | 149,509 |
| 2025-04-29 | 4.220 | 4.220 | 4.140 | 4.200 | 4.099 | 27,153 |
| 2025-04-28 | 4.160 | 4.220 | 4.160 | 4.220 | 4.118 | 36,966 |
| 2025-04-25 | 4.040 | 4.080 | 4.020 | 4.080 | 3.982 | 559,526 |
| 2025-04-24 | 4.060 | 4.100 | 4.060 | 4.080 | 3.982 | 1,529,907 |
| 2025-04-23 | 3.940 | 4.020 | 3.940 | 4.020 | 3.923 | 167,849 |
| 2025-04-22 | 3.900 | 3.920 | 3.860 | 3.880 | 3.786 | 165,890 |
| 2025-04-21 | 3.920 | 3.940 | 3.900 | 3.920 | 3.826 | 131,987 |
| 2025-04-18 | 3.960 | 3.980 | 3.960 | 3.980 | 3.884 | 290,398 |
| 2025-04-17 | 3.880 | 3.920 | 3.860 | 3.920 | 3.826 | 1,068,177 |
| 2025-04-16 | 3.900 | 3.920 | 3.840 | 3.880 | 3.786 | 2,659,077 |
| 2025-04-11 | 3.840 | 3.920 | 3.780 | 3.900 | 3.806 | 6,861,552 |
| 2025-04-10 | 4.100 | 4.100 | 3.980 | 4.100 | 4.001 | 1,008,024 |
| 2025-04-09 | 3.900 | 3.900 | 3.740 | 3.860 | 3.767 | 1,631,272 |
| 2025-04-08 | 3.940 | 3.980 | 3.840 | 3.940 | 3.845 | 3,660,217 |
| 2025-04-04 | 3.840 | 4.000 | 3.740 | 4.000 | 3.904 | 3,304,202 |
| 2025-04-03 | 4.260 | 4.320 | 4.180 | 4.300 | 4.196 | 1,129,017 |
| 2025-04-02 | 4.520 | 4.540 | 4.460 | 4.540 | 4.431 | 1,139,387 |
| 2025-04-01 | 4.560 | 4.620 | 4.520 | 4.620 | 4.509 | 1,679,424 |
| 2025-03-31 | 4.640 | 4.660 | 4.600 | 4.640 | 4.528 | 1,472,618 |
| 2025-03-28 | 4.800 | 4.800 | 4.760 | 4.780 | 4.665 | 267,144 |
| 2025-03-27 | 4.920 | 5.000 | 4.880 | 5.000 | 4.816 | 16,040 |
| 2025-03-26 | 4.820 | 4.900 | 4.820 | 4.900 | 4.720 | 165,521 |
| 2025-03-25 | 4.940 | 4.940 | 4.860 | 4.860 | 4.681 | 59,906 |
| 2025-03-24 | 5.050 | 5.050 | 4.960 | 5.000 | 4.816 | 81,760 |
| 2025-03-21 | 4.980 | 5.150 | 4.980 | 5.150 | 4.961 | 795,869 |
| 2025-03-20 | 4.800 | 4.800 | 4.780 | 4.800 | 4.624 | 26,263 |
| 2025-03-19 | 4.780 | 4.800 | 4.760 | 4.800 | 4.624 | 407,941 |
| 2025-03-18 | 4.740 | 4.800 | 4.680 | 4.800 | 4.624 | 366,127 |
| 2025-03-17 | 4.620 | 4.660 | 4.580 | 4.660 | 4.489 | 249,904 |
| 2025-03-14 | 4.500 | 4.580 | 4.500 | 4.580 | 4.412 | 185,708 |
| 2025-03-13 | 4.480 | 4.500 | 4.460 | 4.460 | 4.296 | 159,014 |
| 2025-03-12 | 4.400 | 4.440 | 4.380 | 4.440 | 4.277 | 84,641 |
| 2025-03-11 | 4.320 | 4.400 | 4.300 | 4.360 | 4.200 | 213,767 |
| 2025-03-10 | 4.460 | 4.460 | 4.420 | 4.460 | 4.296 | 222,333 |
| 2025-03-07 | 4.420 | 4.440 | 4.400 | 4.400 | 4.238 | 29,314 |
| 2025-03-06 | 4.380 | 4.440 | 4.380 | 4.440 | 4.277 | 43,592 |
| 2025-03-05 | 4.340 | 4.380 | 4.320 | 4.380 | 4.219 | 26,887 |
| 2025-03-04 | 4.380 | 4.400 | 4.340 | 4.400 | 4.238 | 22,414 |
| 2025-03-03 | 4.380 | 4.440 | 4.380 | 4.420 | 4.258 | 38,898 |
| 2025-02-28 | 4.340 | 4.380 | 4.320 | 4.380 | 4.219 | 39,104 |
| 2025-02-27 | 4.360 | 4.460 | 4.360 | 4.440 | 4.277 | 46,672 |
| 2025-02-26 | 4.320 | 4.360 | 4.300 | 4.360 | 4.200 | 246,470 |
| 2025-02-25 | 4.400 | 4.460 | 4.360 | 4.460 | 4.296 | 96,601 |
| 2025-02-24 | 4.400 | 4.420 | 4.320 | 4.420 | 4.258 | 98,081 |
| 2025-02-21 | 4.380 | 4.420 | 4.340 | 4.420 | 4.258 | 484,604 |
| 2025-02-20 | 4.420 | 4.480 | 4.400 | 4.440 | 4.277 | 219,296 |
| 2025-02-19 | 4.500 | 4.520 | 4.480 | 4.480 | 4.315 | 168,235 |
| 2025-02-18 | 4.500 | 4.540 | 4.480 | 4.520 | 4.354 | 414,093 |
| 2025-02-17 | 4.400 | 4.460 | 4.380 | 4.440 | 4.277 | 1,034,034 |
| 2025-02-14 | 4.280 | 4.340 | 4.280 | 4.340 | 4.181 | 263,873 |
| 2025-02-13 | 4.280 | 4.320 | 4.260 | 4.300 | 4.142 | 892,493 |
| 2025-02-11 | 4.280 | 4.280 | 4.260 | 4.260 | 4.104 | 54,894 |
| 2025-02-10 | 4.260 | 4.280 | 4.240 | 4.280 | 4.123 | 751,394 |
| 2025-02-07 | 4.260 | 4.300 | 4.220 | 4.300 | 4.142 | 179,621 |
| 2025-02-06 | 4.260 | 4.280 | 4.240 | 4.280 | 4.123 | 175,348 |
| 2025-02-05 | 4.240 | 4.280 | 4.240 | 4.260 | 4.104 | 57,887 |
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.