Mitsubishi UFJ Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.720 | 3.800 | 3.720 | 3.800 | 3.660 | 115,047 |
| 2024-11-05 | 3.620 | 3.620 | 3.600 | 3.600 | 3.468 | 2,603 |
| 2024-11-04 | 3.620 | 3.620 | 3.560 | 3.620 | 3.487 | 601 |
| 2024-11-01 | 3.600 | 3.620 | 3.600 | 3.620 | 3.487 | 18,511 |
| 2024-10-31 | 3.600 | 3.600 | 3.580 | 3.600 | 3.468 | 4,055 |
| 2024-10-30 | 3.560 | 3.600 | 3.560 | 3.600 | 3.468 | 4,615 |
| 2024-10-29 | 3.540 | 3.580 | 3.520 | 3.520 | 3.391 | 27,802 |
| 2024-10-28 | 3.440 | 3.480 | 3.440 | 3.480 | 3.352 | 1,735 |
| 2024-10-25 | 3.440 | 3.500 | 3.420 | 3.500 | 3.371 | 19,523 |
| 2024-10-24 | 3.480 | 3.500 | 3.460 | 3.500 | 3.371 | 1,805 |
| 2024-10-22 | 3.560 | 3.580 | 3.540 | 3.540 | 3.410 | 16,011 |
| 2024-10-21 | 3.620 | 3.620 | 3.600 | 3.600 | 3.468 | 18,079 |
| 2024-10-18 | 3.640 | 3.660 | 3.620 | 3.620 | 3.487 | 34,030 |
| 2024-10-17 | 3.620 | 3.620 | 3.560 | 3.620 | 3.487 | 7,435 |
| 2024-10-16 | 3.580 | 3.600 | 3.560 | 3.580 | 3.448 | 587,064 |
| 2024-10-15 | 3.500 | 3.580 | 3.500 | 3.580 | 3.448 | 56,350 |
| 2024-10-11 | 3.480 | 3.500 | 3.460 | 3.460 | 3.333 | 27,554 |
| 2024-10-10 | 3.440 | 3.440 | 3.400 | 3.440 | 3.314 | 36,481 |
| 2024-10-09 | 3.400 | 3.420 | 3.400 | 3.420 | 3.294 | 882,284 |
| 2024-10-08 | 3.420 | 3.440 | 3.400 | 3.440 | 3.314 | 3,212,834 |
| 2024-10-07 | 3.460 | 3.500 | 3.440 | 3.480 | 3.352 | 125,436 |
| 2024-10-04 | 3.340 | 3.380 | 3.340 | 3.360 | 3.237 | 65,224 |
| 2024-10-03 | 3.280 | 3.300 | 3.240 | 3.240 | 3.121 | 78,872 |
| 2024-10-02 | 3.340 | 3.360 | 3.280 | 3.340 | 3.217 | 90,279 |
| 2024-10-01 | 3.320 | 3.380 | 3.320 | 3.340 | 3.217 | 34,865 |
| 2024-09-30 | 3.360 | 3.380 | 3.280 | 3.320 | 3.198 | 108,043 |
| 2024-09-27 | 3.240 | 3.280 | 3.200 | 3.260 | 3.140 | 138,501 |
| 2024-09-26 | 3.300 | 3.360 | 3.300 | 3.360 | 3.190 | 28,116 |
| 2024-09-25 | 3.320 | 3.340 | 3.280 | 3.340 | 3.171 | 43,358 |
| 2024-09-24 | 3.440 | 3.440 | 3.400 | 3.420 | 3.247 | 4,023 |
| 2024-09-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.266 | 3,351 |
| 2024-09-20 | 3.420 | 3.500 | 3.420 | 3.480 | 3.303 | 261,655 |
| 2024-09-19 | 3.380 | 3.420 | 3.380 | 3.400 | 3.228 | 16,886 |
| 2024-09-18 | 3.380 | 3.380 | 3.340 | 3.380 | 3.209 | 8,917 |
| 2024-09-17 | 3.340 | 3.400 | 3.320 | 3.380 | 3.209 | 67,412 |
| 2024-09-16 | 3.460 | 3.460 | 3.440 | 3.460 | 3.285 | 1,180 |
| 2024-09-13 | 3.460 | 3.480 | 3.440 | 3.460 | 3.285 | 228,504 |
| 2024-09-12 | 3.460 | 3.500 | 3.440 | 3.500 | 3.322 | 5,178 |
| 2024-09-11 | 3.440 | 3.460 | 3.400 | 3.420 | 3.247 | 6,051 |
← NewerPage 9 of 9 · 519 trading days
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.