Mitsubishi UFJ Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 4.240 | 4.280 | 4.220 | 4.280 | 4.123 | 314,386 |
| 2025-02-03 | 4.240 | 4.260 | 4.180 | 4.180 | 4.026 | 280,383 |
| 2025-01-31 | 4.300 | 4.340 | 4.300 | 4.320 | 4.161 | 35,133 |
| 2025-01-30 | 4.320 | 4.340 | 4.300 | 4.340 | 4.181 | 523,925 |
| 2025-01-29 | 4.300 | 4.340 | 4.260 | 4.320 | 4.161 | 1,261,767 |
| 2025-01-28 | 4.280 | 4.320 | 4.280 | 4.300 | 4.142 | 27,409 |
| 2025-01-27 | 4.220 | 4.220 | 4.180 | 4.200 | 4.046 | 37,142 |
| 2025-01-24 | 4.180 | 4.180 | 4.120 | 4.160 | 4.007 | 258,409 |
| 2025-01-23 | 4.160 | 4.180 | 4.140 | 4.180 | 4.026 | 181,817 |
| 2025-01-22 | 4.200 | 4.220 | 4.180 | 4.200 | 4.046 | 26,521 |
| 2025-01-21 | 4.220 | 4.240 | 4.220 | 4.220 | 4.065 | 255,930 |
| 2025-01-20 | 4.180 | 4.240 | 4.180 | 4.240 | 4.084 | 12,466 |
| 2025-01-17 | 4.100 | 4.200 | 4.100 | 4.160 | 4.007 | 761,673 |
| 2025-01-16 | 4.200 | 4.240 | 4.200 | 4.220 | 4.065 | 92,386 |
| 2025-01-15 | 4.180 | 4.200 | 4.180 | 4.200 | 4.046 | 7,013 |
| 2025-01-14 | 4.120 | 4.120 | 4.100 | 4.120 | 3.969 | 3,544 |
| 2025-01-13 | 4.200 | 4.200 | 4.180 | 4.200 | 4.046 | 21,094 |
| 2025-01-10 | 4.180 | 4.200 | 4.160 | 4.200 | 4.046 | 112,004 |
| 2025-01-09 | 4.220 | 4.240 | 4.200 | 4.240 | 4.084 | 82,344 |
| 2025-01-08 | 4.220 | 4.220 | 4.160 | 4.200 | 4.046 | 43,238 |
| 2025-01-07 | 4.220 | 4.240 | 4.200 | 4.240 | 4.084 | 182,822 |
| 2025-01-06 | 4.020 | 4.080 | 4.020 | 4.060 | 3.911 | 69,700 |
| 2025-01-03 | 4.000 | 4.000 | 3.980 | 4.000 | 3.853 | 12,928 |
| 2025-01-02 | 4.000 | 4.000 | 3.960 | 3.960 | 3.815 | 26,726 |
| 2024-12-30 | 4.000 | 4.000 | 3.960 | 4.000 | 3.853 | 44,385 |
| 2024-12-27 | 3.960 | 4.000 | 3.960 | 3.980 | 3.834 | 80,776 |
| 2024-12-26 | 3.940 | 3.960 | 3.920 | 3.960 | 3.815 | 5,772 |
| 2024-12-25 | 3.940 | 3.960 | 3.920 | 3.960 | 3.815 | 3,253 |
| 2024-12-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.815 | 1,984 |
| 2024-12-23 | 3.940 | 3.960 | 3.900 | 3.960 | 3.815 | 3,845 |
| 2024-12-20 | 3.940 | 3.940 | 3.900 | 3.940 | 3.795 | 4,074,520 |
| 2024-12-19 | 4.080 | 4.120 | 4.080 | 4.100 | 3.949 | 7,505 |
| 2024-12-18 | 4.080 | 4.100 | 4.060 | 4.060 | 3.911 | 17,042 |
| 2024-12-17 | 4.080 | 4.080 | 4.020 | 4.020 | 3.872 | 77,360 |
| 2024-12-16 | 4.160 | 4.160 | 4.100 | 4.140 | 3.988 | 660 |
| 2024-12-13 | 4.120 | 4.120 | 4.080 | 4.120 | 3.969 | 9,603 |
| 2024-12-12 | 4.180 | 4.200 | 4.100 | 4.180 | 4.026 | 12,441 |
| 2024-12-11 | 4.100 | 4.160 | 4.100 | 4.160 | 4.007 | 21,072 |
| 2024-12-09 | 4.120 | 4.160 | 4.100 | 4.160 | 4.007 | 207,036 |
| 2024-12-06 | 4.120 | 4.180 | 4.100 | 4.180 | 4.026 | 307,732 |
| 2024-12-04 | 4.240 | 4.240 | 4.180 | 4.220 | 4.065 | 21,435 |
| 2024-12-03 | 4.240 | 4.260 | 4.220 | 4.260 | 4.104 | 22,304 |
| 2024-12-02 | 4.200 | 4.220 | 4.160 | 4.200 | 4.046 | 12,949 |
| 2024-11-29 | 4.060 | 4.100 | 4.040 | 4.040 | 3.892 | 1,041 |
| 2024-11-28 | 4.060 | 4.060 | 4.000 | 4.020 | 3.872 | 1,427 |
| 2024-11-27 | 4.020 | 4.080 | 4.000 | 4.020 | 3.872 | 1,488,242 |
| 2024-11-26 | 4.080 | 4.080 | 4.020 | 4.020 | 3.872 | 24,509 |
| 2024-11-25 | 4.120 | 4.140 | 4.100 | 4.120 | 3.969 | 1,015 |
| 2024-11-22 | 4.100 | 4.140 | 4.100 | 4.120 | 3.969 | 21,767 |
| 2024-11-21 | 4.040 | 4.100 | 4.040 | 4.040 | 3.892 | 4,987 |
| 2024-11-20 | 4.080 | 4.100 | 4.040 | 4.100 | 3.949 | 11,666 |
| 2024-11-19 | 4.120 | 4.140 | 4.100 | 4.100 | 3.949 | 4,803 |
| 2024-11-18 | 4.120 | 4.120 | 4.040 | 4.080 | 3.930 | 55,931 |
| 2024-11-15 | 4.060 | 4.140 | 4.040 | 4.140 | 3.988 | 2,497 |
| 2024-11-14 | 4.040 | 4.080 | 4.040 | 4.060 | 3.911 | 9,312 |
| 2024-11-13 | 4.020 | 4.020 | 4.000 | 4.000 | 3.853 | 4,407 |
| 2024-11-12 | 4.080 | 4.080 | 4.040 | 4.080 | 3.930 | 3,306 |
| 2024-11-11 | 3.960 | 3.980 | 3.940 | 3.960 | 3.815 | 6,643 |
| 2024-11-08 | 3.940 | 3.960 | 3.880 | 3.940 | 3.795 | 1,427 |
| 2024-11-07 | 3.900 | 3.980 | 3.900 | 3.960 | 3.815 | 43,727 |
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.