Dark

MUFG
Mitsubishi UFJ Financial Group, Inc.
stock NYSE ADR

At Close

Jan 23, 2026 3:59:55 PM EST

17.88USD-0.112%(-0.02)4,156,951

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 22, 2026 9:07:30 AM EST

17.84USD-0.335%(-0.06)0

After-hours

Jan 23, 2026 4:01:30 PM EST

17.83USD-0.280%(-0.05)109,733

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	17.9300	17.930000	17.7680	17.8800	-0.112%	4,156,951	0.000%
2026-01-22	17.9000	17.949000	17.8200	17.9000	-1.972%	3,525,835	-0.112%
2026-01-21	17.8500	18.308500	17.8500	18.2600	-0.109%	3,991,540	-2.081%
2026-01-20	18.2900	18.450000	18.2201	18.2800	-3.280%	3,632,135	-2.188%
2026-01-16	18.8000	18.900000	18.7000	18.9000	+1.449%	3,062,947	-5.397%
2026-01-15	18.7000	18.750000	18.5750	18.6300	+2.588%	3,311,170	-4.026%
2026-01-14	17.9100	18.180000	17.8300	18.1600	+3.831%	3,743,873	-1.542%
2026-01-13	17.6100	17.620000	17.4442	17.4900	+1.450%	2,254,445	+2.230%
2026-01-12	17.2000	17.305000	17.1601	17.2400	+0.878%	5,601,814	+3.712%
2026-01-09	16.9000	17.140000	16.7050	17.0900	+1.847%	6,743,227	+4.623%
2026-01-08	16.5900	16.790000	16.5600	16.7800	+1.820%	1,996,499	+6.555%
2026-01-07	16.5600	16.660000	16.4450	16.4800	+0.304%	2,484,345	+8.495%
2026-01-06	16.6300	16.640000	16.4250	16.4300	+0.736%	3,085,984	+8.825%
2026-01-05	16.1800	16.370000	16.1200	16.3100	+2.129%	2,363,076	+9.626%
2026-01-02	15.9300	16.010000	15.8450	15.9700	+0.694%	2,545,372	+11.960%
2025-12-31	15.8900	15.920000	15.7500	15.8600	-0.439%	1,448,788	+12.736%
2025-12-30	15.9500	15.970000	15.8900	15.9300	+0.252%	1,457,437	+12.241%
2025-12-29	15.8500	15.950000	15.8500	15.8900	0.000%	1,584,885	+12.524%
2025-12-26	15.8800	16.000000	15.8350	15.8900	-0.376%	1,266,903	+12.524%
2025-12-24	15.9100	15.990000	15.8800	15.9500	-0.993%	1,232,978	+12.100%
2025-12-23	16.0300	16.180000	16.0300	16.1100	+1.512%	1,876,053	+10.987%
2025-12-22	15.8400	15.930000	15.7700	15.8700	+0.826%	2,790,240	+12.665%
2025-12-19	15.7200	15.840000	15.6800	15.7400	+0.962%	1,910,710	+13.596%
2025-12-18	15.6900	15.710000	15.5700	15.5900	+0.322%	2,256,798	+14.689%
2025-12-17	15.7100	15.760000	15.5200	15.5400	-1.396%	4,186,604	+15.058%
2025-12-16	16.0100	16.120000	15.7400	15.7600	-3.844%	9,054,623	+13.452%
2025-12-15	16.4800	16.560000	16.3550	16.3900	+2.374%	2,319,402	+9.091%
2025-12-12	16.0600	16.100000	15.9000	16.0100	+0.063%	2,279,876	+11.680%
2025-12-11	15.8200	16.040000	15.7900	16.0000	+0.946%	2,768,355	+11.750%
2025-12-10	15.7200	15.930000	15.7100	15.8500	+1.537%	2,706,519	+12.808%
2025-12-09	15.9000	15.970000	15.3700	15.6100	-1.947%	15,180,507	+14.542%
2025-12-08	16.1400	16.140000	15.9000	15.9200	-2.211%	2,669,688	+12.312%
2025-12-05	16.2500	16.335000	16.2245	16.2800	+1.623%	2,301,499	+9.828%
2025-12-04	16.1700	16.190000	16.0100	16.0200	+1.392%	2,231,791	+11.610%
2025-12-03	15.7800	15.830000	15.6300	15.8000	-1.126%	6,134,084	+13.165%
2025-12-02	16.2300	16.390000	15.9500	15.9800	+0.377%	15,849,732	+11.890%
2025-12-01	15.9300	16.055000	15.9150	15.9200	+0.887%	4,776,200	+12.312%
2025-11-28	15.6800	15.800000	15.6350	15.7800	-0.190%	2,284,454	+13.308%
2025-11-26	15.7100	15.870000	15.6700	15.8100	+2.066%	2,601,075	+13.093%
2025-11-25	15.3500	15.510000	15.2600	15.4900	+0.715%	2,636,969	+15.429%
2025-11-24	15.1900	15.400000	15.1600	15.3800	+1.184%	2,279,465	+16.255%
2025-11-21	15.1800	15.260000	15.0400	15.2000	+2.151%	3,570,100	+17.632%
2025-11-20	15.3100	15.395000	14.8750	14.8800	-2.490%	6,157,878	+20.161%
2025-11-19	14.9900	15.300000	14.9900	15.2600	+0.660%	5,194,523	+17.169%
2025-11-18	15.0200	15.265000	15.0100	15.1600	-1.686%	5,347,360	+17.942%
2025-11-17	15.5100	15.680000	15.3550	15.4200	-2.343%	4,049,004	+15.953%
2025-11-14	15.5700	15.950000	15.4901	15.7900	+2.267%	2,482,036	+13.236%
2025-11-13	15.6900	15.740000	15.4000	15.4400	-0.644%	4,563,804	+15.803%
2025-11-12	15.5100	15.615000	15.5000	15.5400	+2.304%	3,868,149	+15.058%
2025-11-11	15.1700	15.280000	15.0833	15.1900	-0.131%	2,574,243	+17.709%
2025-11-10	15.1800	15.290000	15.0900	15.2100	+0.862%	3,513,306	+17.554%
2025-11-07	15.1100	15.110000	14.8750	15.0800	-0.066%	3,902,018	+18.568%
2025-11-06	15.1800	15.220000	15.0200	15.0900	+0.133%	4,397,402	+18.489%
2025-11-05	14.9500	15.148200	14.9400	15.0700	0.000%	2,508,384	+18.646%
2025-11-04	15.0100	15.200000	15.0100	15.0700	-0.659%	3,292,232	+18.646%
2025-11-03	15.1100	15.220000	15.0500	15.1700	+0.264%	3,044,176	+17.864%
2025-10-31	15.1000	15.200000	15.0800	15.1300	0.000%	3,630,045	+18.176%
2025-10-30	15.0800	15.260000	15.0550	15.1300	+0.867%	3,217,327	+18.176%
2025-10-29	15.0400	15.145000	14.9500	15.0000	-0.596%	3,270,807	+19.200%
2025-10-28	15.0200	15.140000	14.9913	15.0900	+1.275%	5,103,436	+18.489%
2025-10-27	14.9100	14.940000	14.8600	14.9000	+0.880%	2,512,786	+20.000%
2025-10-24	14.7800	14.820000	14.7200	14.7700	-1.072%	2,284,618	+21.056%
2025-10-23	14.9100	14.970000	14.8800	14.9300	-0.731%	2,607,633	+19.759%
2025-10-22	15.0100	15.130000	14.9100	15.0400	-1.506%	3,509,037	+18.883%
2025-10-21	15.1800	15.330000	15.1800	15.2700	-1.037%	2,058,503	+17.092%
2025-10-20	15.4500	15.490000	15.3844	15.4300	+2.867%	2,062,538	+15.878%
2025-10-17	15.0000	15.069900	14.9400	15.0000	-0.728%	4,973,402	+19.200%
2025-10-16	15.2500	15.290000	15.0300	15.1100	-0.132%	2,422,465	+18.332%
2025-10-15	15.2300	15.240000	15.0300	15.1300	+0.934%	2,338,799	+18.176%
2025-10-14	14.7600	15.070000	14.7300	14.9900	+1.147%	3,321,132	+19.280%
2025-10-13	14.8500	14.862000	14.7200	14.8200	+1.368%	3,856,106	+20.648%
2025-10-10	14.8600	14.980000	14.6200	14.6200	-4.694%	3,858,331	+22.298%
2025-10-09	15.3800	15.430000	15.2800	15.3400	-0.130%	2,843,447	+16.558%
2025-10-08	15.3600	15.450000	15.3350	15.3600	+1.186%	2,749,329	+16.406%
2025-10-07	15.2800	15.300000	15.1800	15.1800	-2.317%	2,687,333	+17.787%
2025-10-06	15.5200	15.575000	15.5000	15.5400	-1.396%	4,723,566	+15.058%
2025-10-03	15.7200	15.810000	15.7000	15.7600	+2.205%	2,733,267	+13.452%
2025-10-02	15.4900	15.503800	15.3300	15.4200	-1.470%	2,632,568	+15.953%
2025-10-01	15.8400	15.920000	15.6300	15.6500	-1.819%	3,263,159	+14.249%
2025-09-30	15.9900	16.090000	15.8000	15.9400	+0.252%	4,440,259	+12.171%
2025-09-29	15.9200	15.950000	15.8400	15.9000	-0.873%	2,948,190	+12.453%
2025-09-26	16.0200	16.090000	15.9850	16.0400	+0.944%	1,905,604	+11.471%
2025-09-25	15.8800	15.950000	15.8000	15.8900	-0.314%	1,678,378	+12.524%
2025-09-24	15.9700	16.010000	15.8850	15.9400	-0.437%	1,718,668	+12.171%
2025-09-23	16.1700	16.235000	16.0100	16.0100	-0.249%	1,786,236	+11.680%
2025-09-22	15.9600	16.080000	15.9600	16.0500	+1.262%	2,223,635	+11.402%
2025-09-19	15.8650	15.900000	15.7900	15.8500	+1.472%	3,149,396	+12.808%
2025-09-18	15.5700	15.650000	15.5100	15.6200	+0.128%	3,010,956	+14.469%
2025-09-17	15.6300	15.690000	15.5101	15.6000	+0.515%	3,638,281	+14.615%
2025-09-16	15.6300	15.710000	15.4600	15.5200	-0.957%	2,914,771	+15.206%
2025-09-15	15.6700	15.700000	15.6135	15.6700	+0.642%	2,394,143	+14.103%
2025-09-12	15.5600	15.640000	15.5100	15.5700	-0.511%	2,175,207	+14.836%
2025-09-11	15.6100	15.690000	15.5700	15.6500	-0.572%	2,167,764	+14.249%
2025-09-10	15.7500	15.875000	15.7300	15.7400	+1.157%	3,681,635	+13.596%
2025-09-09	15.4300	15.670000	15.3700	15.5600	-0.192%	6,793,807	+14.910%
2025-09-08	15.4500	15.590000	15.4300	15.5900	+2.096%	4,441,650	+14.689%
2025-09-05	15.4900	15.500000	15.2300	15.2700	-0.715%	4,512,969	+17.092%
2025-09-04	15.2500	15.380000	15.1850	15.3800	+2.465%	4,317,856	+16.255%
2025-09-03	14.9200	15.010000	14.8600	15.0100	-2.023%	4,828,501	+19.121%
2025-09-02	15.1500	15.320000	15.0900	15.3200	+0.196%	3,519,548	+16.710%
2025-08-29	15.2500	15.325000	15.1950	15.2900	-0.714%	2,753,780	+16.939%
2025-08-28	15.4000	15.430000	15.3600	15.4000	+0.785%	2,944,267	+16.104%
2025-08-27	15.2200	15.310000	15.1600	15.2800	-1.673%	3,607,820	+17.016%
2025-08-26	15.3900	15.550000	15.3400	15.5400	+0.452%	2,810,759	+15.058%
2025-08-25	15.5000	15.566400	15.4700	15.4700	-0.833%	2,735,143	+15.579%
2025-08-22	15.4300	15.630000	15.4100	15.6000	+1.961%	3,584,415	+14.615%
2025-08-21	15.2800	15.330000	15.2200	15.3000	-0.455%	2,117,654	+16.863%
2025-08-20	15.3200	15.385000	15.2207	15.3700	+1.052%	3,036,628	+16.331%
2025-08-19	15.2800	15.310000	15.1850	15.2100	-2.749%	4,087,872	+17.554%
2025-08-18	15.6100	15.720000	15.5900	15.6400	-1.635%	3,631,489	+14.322%
2025-08-15	16.1100	16.160000	15.8700	15.9000	+3.651%	6,047,989	+12.453%
2025-08-14	15.2800	15.370000	15.2550	15.3400	+2.063%	3,000,581	+16.558%
2025-08-13	15.0800	15.110000	15.0000	15.0300	-0.464%	3,009,721	+18.962%
2025-08-12	14.9800	15.150000	14.9600	15.1000	+4.210%	3,278,297	+18.411%
2025-08-11	14.5600	14.590000	14.4800	14.4900	-0.481%	1,928,488	+23.395%
2025-08-08	14.5000	14.560000	14.4100	14.5600	+1.252%	2,501,241	+22.802%
2025-08-07	14.4400	14.555000	14.3400	14.3800	+1.986%	2,721,897	+24.339%
2025-08-06	14.0900	14.145000	14.0550	14.1000	+0.858%	2,000,024	+26.809%
2025-08-05	13.9700	14.096400	13.8650	13.9800	+1.451%	3,465,421	+27.897%
2025-08-04	13.8900	13.910000	13.6200	13.7800	-1.006%	3,914,422	+29.753%
2025-08-01	14.0900	14.090000	13.8400	13.9200	+0.144%	4,872,802	+28.448%
2025-07-31	14.0600	14.095000	13.8400	13.9000	-0.430%	9,573,989	+28.633%
2025-07-30	14.1400	14.180000	13.9000	13.9600	-0.143%	3,899,892	+28.080%
2025-07-29	14.1300	14.165000	13.9600	13.9800	-0.992%	2,767,288	+27.897%
2025-07-28	14.2000	14.300000	14.0800	14.1200	-3.749%	2,532,921	+26.629%
2025-07-25	14.6500	14.690000	14.5800	14.6700	-0.878%	2,943,587	+21.881%
2025-07-24	14.8400	14.870000	14.7100	14.8000	+1.718%	3,931,070	+20.811%
2025-07-23	14.4000	14.570000	14.3800	14.5500	+6.360%	4,448,636	+22.887%
2025-07-22	13.5800	13.740000	13.5550	13.6800	+1.710%	4,789,826	+30.702%
2025-07-21	13.4000	13.550000	13.3500	13.4500	+1.204%	4,196,197	+32.937%
2025-07-18	13.4000	13.410000	13.2700	13.2900	-0.969%	2,975,159	+34.537%
2025-07-17	13.2900	13.450000	13.2840	13.4200	+0.524%	2,825,953	+33.234%
2025-07-16	13.3800	13.380000	13.1900	13.3500	-0.891%	4,391,607	+33.933%
2025-07-15	13.5800	13.580000	13.4500	13.4700	-1.174%	3,321,728	+32.739%
2025-07-14	13.6000	13.680000	13.5500	13.6300	-0.438%	3,064,459	+31.181%
2025-07-11	13.6400	13.700000	13.6000	13.6900	+0.736%	2,322,592	+30.606%
2025-07-10	13.6200	13.620000	13.5200	13.5900	-0.293%	3,034,396	+31.567%
2025-07-09	13.6200	13.650000	13.5750	13.6300	+0.590%	3,018,031	+31.181%
2025-07-08	13.5300	13.570000	13.4700	13.5500	+0.296%	2,936,869	+31.956%
2025-07-07	13.6200	13.690000	13.4500	13.5100	-3.223%	6,509,165	+32.346%
2025-07-03	13.8900	13.960000	13.8640	13.9600	+1.233%	2,150,618	+28.080%
2025-07-02	13.6500	13.800000	13.6500	13.7900	+0.437%	3,897,503	+29.659%
2025-07-01	13.7400	13.880000	13.6500	13.7300	+0.073%	7,854,821	+30.226%
2025-06-30	13.7600	13.870000	13.6900	13.7200	-1.224%	3,528,486	+30.321%
2025-06-27	13.9100	13.950000	13.8300	13.8900	+0.507%	2,794,781	+28.726%
2025-06-26	13.7500	13.860000	13.7150	13.8200	+1.468%	2,321,276	+29.378%
2025-06-25	13.5500	13.660000	13.5200	13.6200	-1.089%	3,993,045	+31.278%
2025-06-24	13.6900	13.810000	13.6600	13.7700	+2.532%	4,018,999	+29.847%
2025-06-23	13.2400	13.440000	13.2300	13.4300	-0.592%	3,900,747	+33.135%
2025-06-20	13.5300	13.590000	13.4900	13.5100	0.000%	4,254,161	+32.346%
2025-06-18	13.4800	13.570000	13.4550	13.5100	+0.972%	4,302,111	+32.346%
2025-06-17	13.4700	13.600000	13.3600	13.3800	-1.906%	3,864,298	+33.632%
2025-06-16	13.6900	13.815000	13.6400	13.6400	+0.220%	4,243,213	+31.085%
2025-06-13	13.5000	13.690000	13.4244	13.6100	-0.874%	3,460,325	+31.374%
2025-06-12	13.7300	13.800000	13.5600	13.7300	+1.254%	2,911,135	+30.226%
2025-06-11	13.6100	13.730000	13.5350	13.5600	-0.147%	3,705,790	+31.858%
2025-06-10	13.6400	13.700000	13.5401	13.5800	-1.665%	3,849,240	+31.664%
2025-06-09	13.8500	13.870000	13.7600	13.8100	-0.217%	3,635,002	+29.471%
2025-06-06	13.7500	13.880000	13.7500	13.8400	+0.435%	4,089,685	+29.191%
2025-06-05	13.8100	13.840000	13.7000	13.7800	+0.073%	4,919,022	+29.753%
2025-06-04	13.7600	13.930000	13.7600	13.7700	-0.864%	4,316,206	+29.847%
2025-06-03	13.8500	14.009900	13.8500	13.8900	-1.209%	5,721,680	+28.726%
2025-06-02	13.9800	14.060000	13.8700	14.0600	-0.425%	6,140,678	+27.169%
2025-05-30	13.9700	14.170000	13.9100	14.1200	+2.915%	9,539,501	+26.629%
2025-05-29	13.7900	13.884700	13.6746	13.7200	+0.146%	5,269,215	+30.321%
2025-05-28	13.6150	13.820000	13.6150	13.7000	-3.112%	6,902,597	+30.511%
2025-05-27	13.8800	14.200000	13.8200	14.1400	+4.431%	9,047,693	+26.450%
2025-05-23	13.3600	13.590000	13.3400	13.5400	-0.878%	9,060,522	+32.053%
2025-05-22	13.6400	13.740000	13.5300	13.6600	-1.086%	8,648,603	+30.893%
2025-05-21	13.8000	13.910000	13.7325	13.8100	+0.729%	8,140,018	+29.471%
2025-05-20	13.7500	13.829900	13.6300	13.7100	-0.291%	6,404,343	+30.416%
2025-05-19	13.6200	13.790000	13.5850	13.7500	+1.551%	5,598,050	+30.036%
2025-05-16	13.4700	13.570000	13.4201	13.5400	+0.594%	6,938,509	+32.053%
2025-05-15	13.2800	13.500000	13.2500	13.4600	+1.970%	7,273,868	+32.838%
2025-05-14	13.2600	13.330000	13.1000	13.2000	+1.382%	8,600,498	+35.455%
2025-05-13	12.9400	13.110000	12.8850	13.0200	+0.618%	6,417,067	+37.327%
2025-05-12	12.7500	13.065000	12.7500	12.9400	+3.272%	11,373,594	+38.176%
2025-05-09	12.5700	12.580000	12.4701	12.5300	+1.787%	4,671,823	+42.698%
2025-05-08	12.3300	12.440000	12.3100	12.3100	+0.408%	5,486,026	+45.248%
2025-05-07	12.2400	12.340000	12.2400	12.2600	-0.809%	3,338,675	+45.840%
2025-05-06	12.3300	12.420000	12.3000	12.3600	0.000%	2,938,807	+44.660%
2025-05-05	12.3400	12.470000	12.3150	12.3600	+0.488%	3,339,350	+44.660%
2025-05-02	12.1300	12.350000	12.1000	12.3000	-0.566%	4,860,971	+45.366%
2025-05-01	12.4900	12.490000	12.3600	12.3700	-2.136%	6,124,004	+44.543%
2025-04-30	12.5600	12.660000	12.4300	12.6400	-0.551%	7,369,431	+41.456%
2025-04-29	12.6200	12.760000	12.6050	12.7100	+0.953%	5,356,187	+40.677%
2025-04-28	12.4700	12.630000	12.4500	12.5900	+2.608%	4,643,769	+42.017%
2025-04-25	12.1300	12.290000	12.1200	12.2700	+0.163%	3,700,921	+45.721%
2025-04-24	12.1700	12.270000	12.0800	12.2500	+1.407%	5,937,197	+45.959%
2025-04-23	12.0900	12.190000	12.0300	12.0800	+1.427%	8,220,946	+48.013%
2025-04-22	11.8200	11.945000	11.7800	11.9100	+1.708%	6,823,600	+50.126%
2025-04-21	11.7600	11.799900	11.5800	11.7100	-1.348%	5,815,812	+52.690%
2025-04-17	11.7900	12.010000	11.7900	11.8700	+2.593%	4,910,519	+50.632%
2025-04-16	11.6000	11.700000	11.5001	11.5700	-2.609%	6,245,901	+54.538%
2025-04-15	11.8600	12.040000	11.8400	11.8800	+1.887%	5,002,172	+50.505%
2025-04-14	11.6100	11.727000	11.5301	11.6600	+0.604%	8,637,122	+53.345%
2025-04-11	11.3000	11.640000	11.2750	11.5900	+4.414%	11,887,261	+54.271%
2025-04-10	11.4500	11.499800	10.8850	11.1000	-6.250%	14,228,295	+61.081%
2025-04-09	10.7100	11.960000	10.6600	11.8400	+9.731%	16,014,814	+51.014%
2025-04-08	11.4800	11.620000	10.6800	10.7900	-0.277%	17,367,845	+65.709%
2025-04-07	10.5900	11.400000	10.4600	10.8200	-2.170%	15,680,439	+65.250%
2025-04-04	10.9500	11.340000	10.8800	11.0600	-8.595%	21,739,616	+61.664%
2025-04-03	12.1100	12.395000	12.0700	12.1000	-8.472%	11,757,050	+47.769%
2025-04-02	13.0700	13.250000	13.0100	13.2200	-0.602%	11,022,727	+35.250%
2025-04-01	13.3200	13.399900	13.2100	13.3000	-2.421%	9,157,522	+34.436%
2025-03-31	13.5000	13.655000	13.3900	13.6300	-2.504%	10,015,498	+31.181%
2025-03-28	14.1000	14.140000	13.9600	13.9800	-3.186%	10,899,268	+27.897%
2025-03-27	14.4800	14.560000	14.3705	14.4400	+0.487%	7,611,145	+23.823%
2025-03-26	14.4300	14.510000	14.3400	14.3700	-1.911%	10,278,235	+24.426%
2025-03-25	14.5200	14.700000	14.4900	14.6500	+0.137%	5,755,502	+22.048%
2025-03-24	14.7300	14.760000	14.6000	14.6300	-2.336%	14,549,354	+22.215%
2025-03-21	14.7900	15.030000	14.7200	14.9800	+4.536%	54,976,504	+19.359%
2025-03-20	14.2100	14.380000	14.1500	14.3300	+0.210%	6,917,122	+24.773%
2025-03-19	14.1200	14.439900	14.1000	14.3000	+0.140%	18,254,201	+25.035%
2025-03-18	14.1100	14.360000	14.0300	14.2800	+3.030%	33,986,320	+25.210%
2025-03-17	13.7400	13.970000	13.7280	13.8600	+1.464%	22,611,925	+29.004%
2025-03-14	13.4800	13.710000	13.4500	13.6600	+3.721%	16,277,068	+30.893%
2025-03-13	13.1900	13.300000	13.1700	13.1700	+0.688%	5,135,087	+35.763%
2025-03-12	13.0300	13.150000	12.9300	13.0800	+2.508%	4,057,988	+36.697%
2025-03-11	12.7100	12.850000	12.5700	12.7600	+0.314%	5,905,997	+40.125%
2025-03-10	12.9300	12.940000	12.6400	12.7200	-2.304%	4,340,447	+40.566%
2025-03-07	12.9500	13.040000	12.8000	13.0200	+0.386%	3,877,143	+37.327%
2025-03-06	13.0600	13.110000	12.9500	12.9700	-0.460%	4,016,430	+37.857%
2025-03-05	12.8700	13.050000	12.8700	13.0300	+2.276%	3,599,413	+37.222%
2025-03-04	12.8000	12.870000	12.4700	12.7400	-0.779%	9,231,039	+40.345%
2025-03-03	12.9600	13.080000	12.7900	12.8400	+0.864%	4,981,263	+39.252%
2025-02-28	12.6400	12.798300	12.6100	12.7300	-2.077%	3,867,549	+40.456%
2025-02-27	12.9300	13.080000	12.8500	13.0000	+1.325%	6,399,390	+37.538%
2025-02-26	12.8400	12.920000	12.8000	12.8300	-0.311%	2,250,564	+39.361%
2025-02-25	13.0600	13.075000	12.7750	12.8700	+2.387%	6,198,288	+38.928%
2025-02-24	12.6800	12.730000	12.4000	12.5700	-0.554%	4,343,673	+42.243%
2025-02-21	12.9700	12.970000	12.6400	12.6400	-2.919%	3,133,484	+41.456%
2025-02-20	13.2100	13.210000	12.9500	13.0200	-0.838%	2,975,554	+37.327%
2025-02-19	13.2100	13.230000	13.0600	13.1300	-1.426%	2,724,318	+36.177%
2025-02-18	13.2300	13.340000	13.2200	13.3200	+3.981%	2,978,862	+34.234%
2025-02-14	12.7100	12.860000	12.6898	12.8100	+1.747%	2,100,721	+39.578%
2025-02-13	12.5600	12.600000	12.4900	12.5900	+1.943%	3,047,792	+42.017%
2025-02-12	12.3800	12.410000	12.3100	12.3500	-0.564%	3,072,879	+44.777%
2025-02-11	12.3100	12.460000	12.3100	12.4200	+0.242%	2,145,716	+43.961%
2025-02-10	12.4900	12.510000	12.3400	12.3900	-1.196%	2,651,919	+44.310%
2025-02-07	12.6100	12.640000	12.5000	12.5400	-1.026%	4,614,696	+42.584%
2025-02-06	12.5900	12.696383	12.5500	12.6700	+0.158%	2,946,236	+41.121%
2025-02-05	12.6000	12.670000	12.5450	12.6500	+1.281%	1,824,223	+41.344%
2025-02-04	12.5800	12.700000	12.4600	12.4900	0.000%	3,230,156	+43.155%
2025-02-03	12.3900	12.510000	12.3050	12.4900	-0.952%	3,755,526	+43.155%
2025-01-31	12.7900	12.790000	12.5900	12.6100	-1.098%	3,487,985	+41.792%
2025-01-30	12.8000	12.820000	12.6700	12.7500	+0.078%	2,289,577	+40.235%
2025-01-29	12.7300	12.790000	12.6700	12.7400	-0.779%	2,569,561	+40.345%
2025-01-28	12.8000	12.960000	12.7600	12.8400	+3.133%	3,643,667	+39.252%
2025-01-27	12.3500	12.460000	12.3200	12.4500	+1.220%	2,708,570	+43.614%
2025-01-24	12.2600	12.330000	12.2200	12.3000	+0.490%	2,396,432	+45.366%
2025-01-23	12.1700	12.240000	12.1300	12.2400	+0.990%	2,495,842	+46.078%
2025-01-22	12.2400	12.290000	12.1100	12.1200	-3.349%	2,974,737	+47.525%
2025-01-21	12.3600	12.560000	12.3200	12.5400	+4.066%	3,628,568	+42.584%
2025-01-17	12.0000	12.075100	11.9800	12.0500	-0.248%	1,969,951	+48.382%
2025-01-16	12.1100	12.160000	12.0300	12.0800	-1.307%	2,895,283	+48.013%
2025-01-15	12.1500	12.245000	12.1400	12.2400	+3.553%	2,563,750	+46.078%
2025-01-14	11.7600	11.850000	11.7400	11.8200	-0.505%	3,271,529	+51.269%
2025-01-13	11.7400	11.890000	11.7300	11.8800	+0.763%	2,963,411	+50.505%
2025-01-10	11.9900	12.020000	11.7900	11.7900	-2.401%	2,970,102	+51.654%
2025-01-08	12.0900	12.115000	12.0200	12.0800	-0.330%	2,330,303	+48.013%
2025-01-07	12.1500	12.200000	12.0300	12.1200	+2.538%	3,588,315	+47.525%
2025-01-06	11.8400	11.930000	11.8150	11.8200	+0.596%	2,636,508	+51.269%
2025-01-03	11.8900	11.930000	11.6600	11.7500	+0.772%	3,049,686	+52.170%
2025-01-02	11.7400	11.740000	11.5700	11.6600	-0.512%	3,107,311	+53.345%
2024-12-31	11.7300	11.820000	11.6900	11.7200	-0.170%	2,486,324	+52.560%
2024-12-30	11.6700	11.790000	11.6300	11.7400	+0.773%	2,273,239	+52.300%
2024-12-27	11.6400	11.655000	11.5700	11.6500	+0.086%	2,137,950	+53.476%
2024-12-26	11.4600	11.660000	11.4400	11.6400	+0.867%	4,176,737	+53.608%
2024-12-24	11.5100	11.540000	11.4700	11.5400	+0.348%	1,341,271	+54.939%
2024-12-23	11.4600	11.510000	11.3800	11.5000	+1.054%	2,037,355	+55.478%
2024-12-20	11.2400	11.470000	11.2200	11.3800	-1.043%	4,764,318	+57.118%
2024-12-19	11.7100	11.745000	11.5000	11.5000	-0.087%	2,903,815	+55.478%
2024-12-18	11.8000	11.856700	11.5050	11.5100	-2.292%	1,858,562	+55.343%
2024-12-17	11.8500	11.870000	11.7301	11.7800	-1.669%	1,516,314	+51.783%
2024-12-16	11.9700	12.030000	11.9600	11.9800	-0.910%	1,545,563	+49.249%
2024-12-13	12.0700	12.120000	12.0400	12.0900	-0.657%	3,733,830	+47.891%
2024-12-12	12.0600	12.245000	12.0600	12.1700	+0.247%	2,490,922	+46.919%
2024-12-11	12.1200	12.150000	12.0700	12.1400	+2.189%	1,629,133	+47.282%
2024-12-10	11.9000	11.945000	11.8650	11.8800	-0.419%	962,682	+50.505%
2024-12-09	12.0100	12.080000	11.9300	11.9300	-0.914%	1,508,066	+49.874%
2024-12-06	12.0900	12.110000	12.0300	12.0400	-0.331%	1,186,512	+48.505%
2024-12-05	12.1000	12.167000	12.0700	12.0800	+0.499%	1,470,510	+48.013%
2024-12-04	12.0500	12.070000	12.0100	12.0200	-1.717%	1,333,432	+48.752%
2024-12-03	12.3100	12.310000	12.1500	12.2300	+0.658%	1,540,654	+46.198%
2024-12-02	12.1800	12.200000	12.0700	12.1500	+2.015%	2,203,720	+47.160%
2024-11-29	11.9300	11.930000	11.8200	11.9100	+2.850%	820,847	+50.126%
2024-11-27	11.6300	11.680000	11.5800	11.5800	-0.344%	1,771,044	+54.404%
2024-11-26	11.6500	11.660000	11.5800	11.6200	-1.609%	1,376,527	+53.873%
2024-11-25	11.8300	11.915000	11.8100	11.8100	-0.085%	1,646,580	+51.397%
2024-11-22	11.7900	11.840000	11.7700	11.8200	+0.853%	1,328,558	+51.269%
2024-11-21	11.6800	11.790000	11.6750	11.7200	+0.428%	990,158	+52.560%
2024-11-20	11.6500	11.680000	11.6050	11.6700	-1.602%	1,253,585	+53.213%
2024-11-19	11.7700	11.875000	11.7546	11.8600	+0.936%	1,039,256	+50.759%
2024-11-18	11.6600	11.810000	11.6450	11.7500	+0.599%	1,390,117	+52.170%
2024-11-15	11.7100	11.760000	11.6250	11.6800	-3.231%	3,819,987	+53.082%
2024-11-14	12.0000	12.110000	11.8550	12.0700	+4.957%	3,451,448	+48.136%
2024-11-13	11.5900	11.610000	11.4600	11.5000	-0.605%	1,570,801	+55.478%
2024-11-12	11.6500	11.660000	11.5000	11.5700	-0.259%	1,349,688	+54.538%
2024-11-11	11.5300	11.700000	11.5100	11.6000	+0.607%	1,543,112	+54.138%
2024-11-08	11.5000	11.560000	11.4600	11.5300	+0.174%	1,515,424	+55.074%
2024-11-07	11.5100	11.570000	11.4701	11.5100	+0.524%	1,918,205	+55.343%
2024-11-06	11.1600	11.450000	11.1600	11.4500	+5.920%	2,823,933	+56.157%
2024-11-05	10.6500	10.840000	10.6500	10.8100	+1.123%	1,522,901	+65.402%
2024-11-04	10.6800	10.759900	10.6700	10.6900	+0.281%	2,216,613	+67.259%
2024-11-01	10.6900	10.730000	10.6600	10.6600	+0.756%	1,284,866	+67.730%
2024-10-31	10.5800	10.630000	10.5200	10.5800	+0.189%	1,640,580	+68.998%
2024-10-30	10.6300	10.655000	10.5500	10.5600	+0.571%	1,066,197	+69.318%
2024-10-29	10.4500	10.580000	10.4500	10.5000	+2.041%	1,496,039	+70.286%
2024-10-28	10.2500	10.320000	10.2400	10.2900	+0.685%	1,723,026	+73.761%
2024-10-25	10.2800	10.320000	10.2000	10.2200	-0.777%	1,084,422	+74.951%
2024-10-24	10.2400	10.310000	10.2200	10.3000	+0.980%	1,246,761	+73.592%
2024-10-23	10.2000	10.290000	10.1550	10.2000	-3.683%	1,690,276	+75.294%
2024-10-22	10.6000	10.630000	10.5500	10.5900	-0.935%	1,234,948	+68.839%
2024-10-21	10.8100	10.810000	10.6540	10.6900	-2.730%	1,173,544	+67.259%
2024-10-18	10.9800	11.000000	10.9000	10.9900	+1.384%	1,531,777	+62.693%
2024-10-17	10.8800	10.960000	10.8300	10.8400	+1.025%	1,511,325	+64.945%
2024-10-16	10.6800	10.760000	10.6750	10.7300	+1.899%	1,134,686	+66.636%
2024-10-15	10.6500	10.670000	10.5300	10.5300	-1.404%	1,247,420	+69.801%
2024-10-14	10.6100	10.760000	10.6100	10.6800	+0.188%	1,387,077	+67.416%
2024-10-11	10.4500	10.690000	10.4200	10.6600	+3.195%	1,967,370	+67.730%
2024-10-10	10.2600	10.350000	10.2280	10.3300	+1.275%	1,332,626	+73.088%
2024-10-09	10.1400	10.220000	10.0980	10.2000	-0.585%	1,830,055	+75.294%
2024-10-08	10.2600	10.300000	9.8670	10.2600	-1.061%	1,898,236	+74.269%
2024-10-07	10.3300	10.420000	10.3200	10.3700	0.000%	2,128,137	+72.420%
2024-10-04	10.1500	10.370000	10.1500	10.3700	+4.221%	4,073,797	+72.420%
2024-10-03	9.9000	9.960000	9.8500	9.9500	-1.192%	1,807,107	+79.698%
2024-10-02	9.9900	10.130000	9.9900	10.0700	-1.275%	2,150,869	+77.557%
2024-10-01	10.2500	10.290000	10.1800	10.2000	+0.196%	3,411,796	+75.294%
2024-09-30	10.2100	10.230000	10.1500	10.1800	+0.494%	1,794,161	+75.639%
2024-09-27	10.2000	10.280000	10.1000	10.1300	-2.690%	1,929,690	+76.505%
2024-09-26	10.3000	10.455000	10.2600	10.4100	+3.171%	1,245,616	+71.758%
2024-09-25	10.1300	10.130000	10.0500	10.0900	-2.606%	1,428,536	+77.205%
2024-09-24	10.4200	10.420000	10.3450	10.3600	-1.239%	1,281,166	+72.587%
2024-09-23	10.4700	10.540000	10.4600	10.4900	+0.479%	1,274,034	+70.448%
2024-09-20	10.4500	10.480000	10.3500	10.4400	+1.065%	2,723,812	+71.264%
2024-09-19	10.2800	10.350000	10.2500	10.3300	+2.176%	1,885,267	+73.088%
2024-09-18	10.1000	10.250000	10.0400	10.1100	-0.688%	2,364,018	+76.855%
2024-09-17	10.1200	10.220000	10.1200	10.1800	-2.490%	3,228,915	+75.639%
2024-09-16	10.3700	10.500000	10.3700	10.4400	+0.675%	1,843,780	+71.264%
2024-09-13	10.3400	10.410000	10.3400	10.3700	+0.680%	1,180,501	+72.420%
2024-09-12	10.2700	10.357000	10.2100	10.3000	+0.488%	2,730,874	+73.592%
2024-09-11	10.1600	10.250000	10.0500	10.2500	+1.285%	2,256,735	+74.439%
2024-09-10	10.2000	10.210000	10.0100	10.1200	-0.881%	2,284,491	+76.680%
2024-09-09	10.1200	10.260000	10.1200	10.2100	+0.889%	2,678,656	+75.122%
2024-09-06	10.3700	10.395000	10.1100	10.1200	-2.599%	2,906,006	+76.680%
2024-09-05	10.3600	10.450000	10.3400	10.3900	-0.288%	1,937,033	+72.089%
2024-09-04	10.4300	10.510000	10.3950	10.4200	-3.160%	2,114,188	+71.593%
2024-09-03	10.8500	10.870000	10.7200	10.7600	+2.184%	2,901,759	+66.171%
2024-08-30	10.5300	10.570000	10.5100	10.5300	+0.381%	1,217,194	+69.801%
2024-08-29	10.4500	10.575000	10.4500	10.4900	+0.865%	1,790,185	+70.448%
2024-08-28	10.3700	10.440000	10.3400	10.4000	+0.775%	2,121,222	+71.923%
2024-08-27	10.4500	10.485000	10.3100	10.3200	-1.149%	9,886,461	+73.256%
2024-08-26	10.4500	10.500000	10.4200	10.4400	-1.787%	1,601,609	+71.264%
2024-08-23	10.5100	10.650000	10.4900	10.6300	+1.918%	2,380,383	+68.203%
2024-08-22	10.4000	10.480000	10.3850	10.4300	-1.137%	2,726,161	+71.429%
2024-08-21	10.5200	10.560000	10.4710	10.5500	+0.476%	1,427,771	+69.479%
2024-08-20	10.5200	10.550000	10.4500	10.5000	-1.130%	1,317,848	+70.286%
2024-08-19	10.5400	10.630000	10.5400	10.6200	+1.724%	2,115,919	+68.362%
2024-08-16	10.3900	10.470000	10.3900	10.4400	+0.481%	1,768,913	+71.264%
2024-08-15	10.4000	10.455000	10.3650	10.3900	+4.844%	2,217,065	+72.089%
2024-08-14	9.8600	9.930000	9.8450	9.9100	+1.122%	1,387,660	+80.424%
2024-08-13	9.7700	9.825000	9.7600	9.8000	+1.977%	1,451,302	+82.449%
2024-08-12	9.6500	9.680000	9.5950	9.6100	+0.104%	1,466,174	+86.056%
2024-08-09	9.5900	9.630000	9.5400	9.6000	+0.418%	1,772,404	+86.250%
2024-08-08	9.5100	9.625000	9.5100	9.5600	+1.810%	2,796,451	+87.029%
2024-08-07	10.0300	10.030000	9.3900	9.3900	+1.294%	4,551,984	+90.415%
2024-08-06	9.0700	9.360000	8.9101	9.2700	-2.421%	7,318,778	+92.880%
2024-08-05	8.8100	9.700000	8.7500	9.5000	-3.259%	7,257,860	+88.211%
2024-08-02	9.8700	10.086300	9.7700	9.8200	-11.131%	4,031,938	+82.077%

.dark-mode .YF6Ylh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YF6Ylh{ color: #333333; background-color: white; border: 2px solid #333333; }MUFGMitsubishi UFJ Financial Group, Inc.stock NYSE ADR

MUFG
Mitsubishi UFJ Financial Group, Inc.
stock NYSE ADR