Dark

MUFG
Mitsubishi UFJ Financial Group, Inc.
stock NYSE ADR

At Close

Oct 10, 2025 3:59:55 PM EDT

14.63USD-4.628%(-0.71)1,761,705

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 13, 2025 8:58:30 AM EDT

14.86USD+1.572%(+0.23)100

After-hours

Oct 10, 2025 4:58:30 PM EDT

14.60USD-0.205%(-0.03)1,531

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-10	14.8400	14.980000	14.6300	14.6300	-4.628%	3,845,945	0.000%
2025-10-09	15.3800	15.430000	15.2800	15.3400	-0.130%	2,843,447	-4.628%
2025-10-08	15.3600	15.450000	15.3350	15.3600	+1.186%	2,749,329	-4.753%
2025-10-07	15.2800	15.300000	15.1800	15.1800	-2.317%	2,687,333	-3.623%
2025-10-06	15.5200	15.575000	15.5000	15.5400	-1.396%	4,723,566	-5.856%
2025-10-03	15.7200	15.810000	15.7000	15.7600	+2.205%	2,733,267	-7.170%
2025-10-02	15.4900	15.503800	15.3300	15.4200	-1.470%	2,632,568	-5.123%
2025-10-01	15.8400	15.920000	15.6300	15.6500	-1.819%	3,263,159	-6.518%
2025-09-30	15.9900	16.090000	15.8000	15.9400	+0.252%	4,440,259	-8.218%
2025-09-29	15.9200	15.950000	15.8400	15.9000	-0.873%	2,948,190	-7.987%
2025-09-26	16.0200	16.090000	15.9850	16.0400	+0.944%	1,905,604	-8.791%
2025-09-25	15.8800	15.950000	15.8000	15.8900	-0.314%	1,678,378	-7.930%
2025-09-24	15.9700	16.010000	15.8850	15.9400	-0.437%	1,718,668	-8.218%
2025-09-23	16.1700	16.235000	16.0100	16.0100	-0.249%	1,786,236	-8.620%
2025-09-22	15.9600	16.080000	15.9600	16.0500	+1.262%	2,223,635	-8.847%
2025-09-19	15.8650	15.900000	15.7900	15.8500	+1.472%	3,149,396	-7.697%
2025-09-18	15.5700	15.650000	15.5100	15.6200	+0.128%	3,010,956	-6.338%
2025-09-17	15.6300	15.690000	15.5101	15.6000	+0.515%	3,638,281	-6.218%
2025-09-16	15.6300	15.710000	15.4600	15.5200	-0.957%	2,914,771	-5.735%
2025-09-15	15.6700	15.700000	15.6135	15.6700	+0.642%	2,394,143	-6.637%
2025-09-12	15.5600	15.640000	15.5100	15.5700	-0.511%	2,175,207	-6.037%
2025-09-11	15.6100	15.690000	15.5700	15.6500	-0.572%	2,167,764	-6.518%
2025-09-10	15.7500	15.875000	15.7300	15.7400	+1.157%	3,681,635	-7.052%
2025-09-09	15.4300	15.670000	15.3700	15.5600	-0.192%	6,793,807	-5.977%
2025-09-08	15.4500	15.590000	15.4300	15.5900	+2.096%	4,441,650	-6.158%
2025-09-05	15.4900	15.500000	15.2300	15.2700	-0.715%	4,512,969	-4.191%
2025-09-04	15.2500	15.380000	15.1850	15.3800	+2.465%	4,317,856	-4.876%
2025-09-03	14.9200	15.010000	14.8600	15.0100	-2.023%	4,828,501	-2.532%
2025-09-02	15.1500	15.320000	15.0900	15.3200	+0.196%	3,519,548	-4.504%
2025-08-29	15.2500	15.325000	15.1950	15.2900	-0.714%	2,753,780	-4.317%
2025-08-28	15.4000	15.430000	15.3600	15.4000	+0.785%	2,944,267	-5.000%
2025-08-27	15.2200	15.310000	15.1600	15.2800	-1.673%	3,607,820	-4.254%
2025-08-26	15.3900	15.550000	15.3400	15.5400	+0.452%	2,810,759	-5.856%
2025-08-25	15.5000	15.566400	15.4700	15.4700	-0.833%	2,735,143	-5.430%
2025-08-22	15.4300	15.630000	15.4100	15.6000	+1.961%	3,584,415	-6.218%
2025-08-21	15.2800	15.330000	15.2200	15.3000	-0.455%	2,117,654	-4.379%
2025-08-20	15.3200	15.385000	15.2207	15.3700	+1.052%	3,036,628	-4.815%
2025-08-19	15.2800	15.310000	15.1850	15.2100	-2.749%	4,087,872	-3.813%
2025-08-18	15.6100	15.720000	15.5900	15.6400	-1.635%	3,631,489	-6.458%
2025-08-15	16.1100	16.160000	15.8700	15.9000	+3.651%	6,047,989	-7.987%
2025-08-14	15.2800	15.370000	15.2550	15.3400	+2.063%	3,000,581	-4.628%
2025-08-13	15.0800	15.110000	15.0000	15.0300	-0.464%	3,009,721	-2.661%
2025-08-12	14.9800	15.150000	14.9600	15.1000	+4.210%	3,278,297	-3.113%
2025-08-11	14.5600	14.590000	14.4800	14.4900	-0.481%	1,928,488	+0.966%
2025-08-08	14.5000	14.560000	14.4100	14.5600	+1.252%	2,501,241	+0.481%
2025-08-07	14.4400	14.555000	14.3400	14.3800	+1.986%	2,721,897	+1.739%
2025-08-06	14.0900	14.145000	14.0550	14.1000	+0.858%	2,000,024	+3.759%
2025-08-05	13.9700	14.096400	13.8650	13.9800	+1.451%	3,465,421	+4.649%
2025-08-04	13.8900	13.910000	13.6200	13.7800	-1.006%	3,914,422	+6.168%
2025-08-01	14.0900	14.090000	13.8400	13.9200	+0.144%	4,872,802	+5.101%
2025-07-31	14.0600	14.095000	13.8400	13.9000	-0.430%	9,573,989	+5.252%
2025-07-30	14.1400	14.180000	13.9000	13.9600	-0.143%	3,899,892	+4.799%
2025-07-29	14.1300	14.165000	13.9600	13.9800	-0.992%	2,767,288	+4.649%
2025-07-28	14.2000	14.300000	14.0800	14.1200	-3.749%	2,532,921	+3.612%
2025-07-25	14.6500	14.690000	14.5800	14.6700	-0.878%	2,943,587	-0.273%
2025-07-24	14.8400	14.870000	14.7100	14.8000	+1.718%	3,931,070	-1.149%
2025-07-23	14.4000	14.570000	14.3800	14.5500	+6.360%	4,448,636	+0.550%
2025-07-22	13.5800	13.740000	13.5550	13.6800	+1.710%	4,789,826	+6.944%
2025-07-21	13.4000	13.550000	13.3500	13.4500	+1.204%	4,196,197	+8.773%
2025-07-18	13.4000	13.410000	13.2700	13.2900	-0.969%	2,975,159	+10.083%
2025-07-17	13.2900	13.450000	13.2840	13.4200	+0.524%	2,825,953	+9.016%
2025-07-16	13.3800	13.380000	13.1900	13.3500	-0.891%	4,391,607	+9.588%
2025-07-15	13.5800	13.580000	13.4500	13.4700	-1.174%	3,321,728	+8.612%
2025-07-14	13.6000	13.680000	13.5500	13.6300	-0.438%	3,064,459	+7.337%
2025-07-11	13.6400	13.700000	13.6000	13.6900	+0.736%	2,322,592	+6.866%
2025-07-10	13.6200	13.620000	13.5200	13.5900	-0.293%	3,034,396	+7.653%
2025-07-09	13.6200	13.650000	13.5750	13.6300	+0.590%	3,018,031	+7.337%
2025-07-08	13.5300	13.570000	13.4700	13.5500	+0.296%	2,936,869	+7.970%
2025-07-07	13.6200	13.690000	13.4500	13.5100	-3.223%	6,509,165	+8.290%
2025-07-03	13.8900	13.960000	13.8640	13.9600	+1.233%	2,150,618	+4.799%
2025-07-02	13.6500	13.800000	13.6500	13.7900	+0.437%	3,897,503	+6.091%
2025-07-01	13.7400	13.880000	13.6500	13.7300	+0.073%	7,854,821	+6.555%
2025-06-30	13.7600	13.870000	13.6900	13.7200	-1.224%	3,528,486	+6.633%
2025-06-27	13.9100	13.950000	13.8300	13.8900	+0.507%	2,794,781	+5.328%
2025-06-26	13.7500	13.860000	13.7150	13.8200	+1.468%	2,321,276	+5.861%
2025-06-25	13.5500	13.660000	13.5200	13.6200	-1.089%	3,993,045	+7.416%
2025-06-24	13.6900	13.810000	13.6600	13.7700	+2.532%	4,018,999	+6.245%
2025-06-23	13.2400	13.440000	13.2300	13.4300	-0.592%	3,900,747	+8.935%
2025-06-20	13.5300	13.590000	13.4900	13.5100	0.000%	4,254,161	+8.290%
2025-06-18	13.4800	13.570000	13.4550	13.5100	+0.972%	4,302,111	+8.290%
2025-06-17	13.4700	13.600000	13.3600	13.3800	-1.906%	3,864,298	+9.342%
2025-06-16	13.6900	13.815000	13.6400	13.6400	+0.220%	4,243,213	+7.258%
2025-06-13	13.5000	13.690000	13.4244	13.6100	-0.874%	3,460,325	+7.494%
2025-06-12	13.7300	13.800000	13.5600	13.7300	+1.254%	2,911,135	+6.555%
2025-06-11	13.6100	13.730000	13.5350	13.5600	-0.147%	3,705,790	+7.891%
2025-06-10	13.6400	13.700000	13.5401	13.5800	-1.665%	3,849,240	+7.732%
2025-06-09	13.8500	13.870000	13.7600	13.8100	-0.217%	3,635,002	+5.938%
2025-06-06	13.7500	13.880000	13.7500	13.8400	+0.435%	4,089,685	+5.708%
2025-06-05	13.8100	13.840000	13.7000	13.7800	+0.073%	4,919,022	+6.168%
2025-06-04	13.7600	13.930000	13.7600	13.7700	-0.864%	4,316,206	+6.245%
2025-06-03	13.8500	14.009900	13.8500	13.8900	-1.209%	5,721,680	+5.328%
2025-06-02	13.9800	14.060000	13.8700	14.0600	-0.425%	6,140,678	+4.054%
2025-05-30	13.9700	14.170000	13.9100	14.1200	+2.915%	9,539,501	+3.612%
2025-05-29	13.7900	13.884700	13.6746	13.7200	+0.146%	5,269,215	+6.633%
2025-05-28	13.6150	13.820000	13.6150	13.7000	-3.112%	6,902,597	+6.788%
2025-05-27	13.8800	14.200000	13.8200	14.1400	+4.431%	9,047,693	+3.465%
2025-05-23	13.3600	13.590000	13.3400	13.5400	-0.878%	9,060,522	+8.050%
2025-05-22	13.6400	13.740000	13.5300	13.6600	-1.086%	8,648,603	+7.101%
2025-05-21	13.8000	13.910000	13.7325	13.8100	+0.729%	8,140,018	+5.938%
2025-05-20	13.7500	13.829900	13.6300	13.7100	-0.291%	6,404,343	+6.710%
2025-05-19	13.6200	13.790000	13.5850	13.7500	+1.551%	5,598,050	+6.400%
2025-05-16	13.4700	13.570000	13.4201	13.5400	+0.594%	6,938,509	+8.050%
2025-05-15	13.2800	13.500000	13.2500	13.4600	+1.970%	7,273,868	+8.692%
2025-05-14	13.2600	13.330000	13.1000	13.2000	+1.382%	8,600,498	+10.833%
2025-05-13	12.9400	13.110000	12.8850	13.0200	+0.618%	6,417,067	+12.366%
2025-05-12	12.7500	13.065000	12.7500	12.9400	+3.272%	11,373,594	+13.060%
2025-05-09	12.5700	12.580000	12.4701	12.5300	+1.787%	4,671,823	+16.760%
2025-05-08	12.3300	12.440000	12.3100	12.3100	+0.408%	5,486,026	+18.846%
2025-05-07	12.2400	12.340000	12.2400	12.2600	-0.809%	3,338,675	+19.331%
2025-05-06	12.3300	12.420000	12.3000	12.3600	0.000%	2,938,807	+18.366%
2025-05-05	12.3400	12.470000	12.3150	12.3600	+0.488%	3,339,350	+18.366%
2025-05-02	12.1300	12.350000	12.1000	12.3000	-0.566%	4,860,971	+18.943%
2025-05-01	12.4900	12.490000	12.3600	12.3700	-2.136%	6,124,004	+18.270%
2025-04-30	12.5600	12.660000	12.4300	12.6400	-0.551%	7,369,431	+15.744%
2025-04-29	12.6200	12.760000	12.6050	12.7100	+0.953%	5,356,187	+15.106%
2025-04-28	12.4700	12.630000	12.4500	12.5900	+2.608%	4,643,769	+16.203%
2025-04-25	12.1300	12.290000	12.1200	12.2700	+0.163%	3,700,921	+19.234%
2025-04-24	12.1700	12.270000	12.0800	12.2500	+1.407%	5,937,197	+19.429%
2025-04-23	12.0900	12.190000	12.0300	12.0800	+1.427%	8,220,946	+21.109%
2025-04-22	11.8200	11.945000	11.7800	11.9100	+1.708%	6,823,600	+22.838%
2025-04-21	11.7600	11.799900	11.5800	11.7100	-1.348%	5,815,812	+24.936%
2025-04-17	11.7900	12.010000	11.7900	11.8700	+2.593%	4,910,519	+23.252%
2025-04-16	11.6000	11.700000	11.5001	11.5700	-2.609%	6,245,901	+26.448%
2025-04-15	11.8600	12.040000	11.8400	11.8800	+1.887%	5,002,172	+23.148%
2025-04-14	11.6100	11.727000	11.5301	11.6600	+0.604%	8,637,122	+25.472%
2025-04-11	11.3000	11.640000	11.2750	11.5900	+4.414%	11,887,261	+26.230%
2025-04-10	11.4500	11.499800	10.8850	11.1000	-6.250%	14,228,295	+31.802%
2025-04-09	10.7100	11.960000	10.6600	11.8400	+9.731%	16,014,814	+23.564%
2025-04-08	11.4800	11.620000	10.6800	10.7900	-0.277%	17,367,845	+35.589%
2025-04-07	10.5900	11.400000	10.4600	10.8200	-2.170%	15,680,439	+35.213%
2025-04-04	10.9500	11.340000	10.8800	11.0600	-8.595%	21,739,616	+32.278%
2025-04-03	12.1100	12.395000	12.0700	12.1000	-8.472%	11,757,050	+20.909%
2025-04-02	13.0700	13.250000	13.0100	13.2200	-0.602%	11,022,727	+10.666%
2025-04-01	13.3200	13.399900	13.2100	13.3000	-2.421%	9,157,522	+10.000%
2025-03-31	13.5000	13.655000	13.3900	13.6300	-2.504%	10,015,498	+7.337%
2025-03-28	14.1000	14.140000	13.9600	13.9800	-3.186%	10,899,268	+4.649%
2025-03-27	14.4800	14.560000	14.3705	14.4400	+0.487%	7,611,145	+1.316%
2025-03-26	14.4300	14.510000	14.3400	14.3700	-1.911%	10,278,235	+1.809%
2025-03-25	14.5200	14.700000	14.4900	14.6500	+0.137%	5,755,502	-0.137%
2025-03-24	14.7300	14.760000	14.6000	14.6300	-2.336%	14,549,354	0.000%
2025-03-21	14.7900	15.030000	14.7200	14.9800	+4.536%	54,976,504	-2.336%
2025-03-20	14.2100	14.380000	14.1500	14.3300	+0.210%	6,917,122	+2.094%
2025-03-19	14.1200	14.439900	14.1000	14.3000	+0.140%	18,254,201	+2.308%
2025-03-18	14.1100	14.360000	14.0300	14.2800	+3.030%	33,986,320	+2.451%
2025-03-17	13.7400	13.970000	13.7280	13.8600	+1.464%	22,611,925	+5.556%
2025-03-14	13.4800	13.710000	13.4500	13.6600	+3.721%	16,277,068	+7.101%
2025-03-13	13.1900	13.300000	13.1700	13.1700	+0.688%	5,135,087	+11.086%
2025-03-12	13.0300	13.150000	12.9300	13.0800	+2.508%	4,057,988	+11.850%
2025-03-11	12.7100	12.850000	12.5700	12.7600	+0.314%	5,905,997	+14.655%
2025-03-10	12.9300	12.940000	12.6400	12.7200	-2.304%	4,340,447	+15.016%
2025-03-07	12.9500	13.040000	12.8000	13.0200	+0.386%	3,877,143	+12.366%
2025-03-06	13.0600	13.110000	12.9500	12.9700	-0.460%	4,016,430	+12.799%
2025-03-05	12.8700	13.050000	12.8700	13.0300	+2.276%	3,599,413	+12.279%
2025-03-04	12.8000	12.870000	12.4700	12.7400	-0.779%	9,231,039	+14.835%
2025-03-03	12.9600	13.080000	12.7900	12.8400	+0.864%	4,981,263	+13.941%
2025-02-28	12.6400	12.798300	12.6100	12.7300	-2.077%	3,867,549	+14.925%
2025-02-27	12.9300	13.080000	12.8500	13.0000	+1.325%	6,399,390	+12.538%
2025-02-26	12.8400	12.920000	12.8000	12.8300	-0.311%	2,250,564	+14.030%
2025-02-25	13.0600	13.075000	12.7750	12.8700	+2.387%	6,198,288	+13.675%
2025-02-24	12.6800	12.730000	12.4000	12.5700	-0.554%	4,343,673	+16.388%
2025-02-21	12.9700	12.970000	12.6400	12.6400	-2.919%	3,133,484	+15.744%
2025-02-20	13.2100	13.210000	12.9500	13.0200	-0.838%	2,975,554	+12.366%
2025-02-19	13.2100	13.230000	13.0600	13.1300	-1.426%	2,724,318	+11.424%
2025-02-18	13.2300	13.340000	13.2200	13.3200	+3.981%	2,978,862	+9.835%
2025-02-14	12.7100	12.860000	12.6898	12.8100	+1.747%	2,100,721	+14.208%
2025-02-13	12.5600	12.600000	12.4900	12.5900	+1.943%	3,047,792	+16.203%
2025-02-12	12.3800	12.410000	12.3100	12.3500	-0.564%	3,072,879	+18.462%
2025-02-11	12.3100	12.460000	12.3100	12.4200	+0.242%	2,145,716	+17.794%
2025-02-10	12.4900	12.510000	12.3400	12.3900	-1.196%	2,651,919	+18.079%
2025-02-07	12.6100	12.640000	12.5000	12.5400	-1.026%	4,614,696	+16.667%
2025-02-06	12.5900	12.696383	12.5500	12.6700	+0.158%	2,946,236	+15.470%
2025-02-05	12.6000	12.670000	12.5450	12.6500	+1.281%	1,824,223	+15.652%
2025-02-04	12.5800	12.700000	12.4600	12.4900	0.000%	3,230,156	+17.134%
2025-02-03	12.3900	12.510000	12.3050	12.4900	-0.952%	3,755,526	+17.134%
2025-01-31	12.7900	12.790000	12.5900	12.6100	-1.098%	3,487,985	+16.019%
2025-01-30	12.8000	12.820000	12.6700	12.7500	+0.078%	2,289,577	+14.745%
2025-01-29	12.7300	12.790000	12.6700	12.7400	-0.779%	2,569,561	+14.835%
2025-01-28	12.8000	12.960000	12.7600	12.8400	+3.133%	3,643,667	+13.941%
2025-01-27	12.3500	12.460000	12.3200	12.4500	+1.220%	2,708,570	+17.510%
2025-01-24	12.2600	12.330000	12.2200	12.3000	+0.490%	2,396,432	+18.943%
2025-01-23	12.1700	12.240000	12.1300	12.2400	+0.990%	2,495,842	+19.526%
2025-01-22	12.2400	12.290000	12.1100	12.1200	-3.349%	2,974,737	+20.710%
2025-01-21	12.3600	12.560000	12.3200	12.5400	+4.066%	3,628,568	+16.667%
2025-01-17	12.0000	12.075100	11.9800	12.0500	-0.248%	1,969,951	+21.411%
2025-01-16	12.1100	12.160000	12.0300	12.0800	-1.307%	2,895,283	+21.109%
2025-01-15	12.1500	12.245000	12.1400	12.2400	+3.553%	2,563,750	+19.526%
2025-01-14	11.7600	11.850000	11.7400	11.8200	-0.505%	3,271,529	+23.773%
2025-01-13	11.7400	11.890000	11.7300	11.8800	+0.763%	2,963,411	+23.148%
2025-01-10	11.9900	12.020000	11.7900	11.7900	-2.401%	2,970,102	+24.088%
2025-01-08	12.0900	12.115000	12.0200	12.0800	-0.330%	2,330,303	+21.109%
2025-01-07	12.1500	12.200000	12.0300	12.1200	+2.538%	3,588,315	+20.710%
2025-01-06	11.8400	11.930000	11.8150	11.8200	+0.596%	2,636,508	+23.773%
2025-01-03	11.8900	11.930000	11.6600	11.7500	+0.772%	3,049,686	+24.511%
2025-01-02	11.7400	11.740000	11.5700	11.6600	-0.512%	3,107,311	+25.472%
2024-12-31	11.7300	11.820000	11.6900	11.7200	-0.170%	2,486,324	+24.829%
2024-12-30	11.6700	11.790000	11.6300	11.7400	+0.773%	2,273,239	+24.617%
2024-12-27	11.6400	11.655000	11.5700	11.6500	+0.086%	2,137,950	+25.579%
2024-12-26	11.4600	11.660000	11.4400	11.6400	+0.867%	4,176,737	+25.687%
2024-12-24	11.5100	11.540000	11.4700	11.5400	+0.348%	1,341,271	+26.776%
2024-12-23	11.4600	11.510000	11.3800	11.5000	+1.054%	2,037,355	+27.217%
2024-12-20	11.2400	11.470000	11.2200	11.3800	-1.043%	4,764,318	+28.559%
2024-12-19	11.7100	11.745000	11.5000	11.5000	-0.087%	2,903,815	+27.217%
2024-12-18	11.8000	11.856700	11.5050	11.5100	-2.292%	1,858,562	+27.107%
2024-12-17	11.8500	11.870000	11.7301	11.7800	-1.669%	1,516,314	+24.194%
2024-12-16	11.9700	12.030000	11.9600	11.9800	-0.910%	1,545,563	+22.120%
2024-12-13	12.0700	12.120000	12.0400	12.0900	-0.657%	3,733,830	+21.009%
2024-12-12	12.0600	12.245000	12.0600	12.1700	+0.247%	2,490,922	+20.214%
2024-12-11	12.1200	12.150000	12.0700	12.1400	+2.189%	1,629,133	+20.511%
2024-12-10	11.9000	11.945000	11.8650	11.8800	-0.419%	962,682	+23.148%
2024-12-09	12.0100	12.080000	11.9300	11.9300	-0.914%	1,508,066	+22.632%
2024-12-06	12.0900	12.110000	12.0300	12.0400	-0.331%	1,186,512	+21.512%
2024-12-05	12.1000	12.167000	12.0700	12.0800	+0.499%	1,470,510	+21.109%
2024-12-04	12.0500	12.070000	12.0100	12.0200	-1.717%	1,333,432	+21.714%
2024-12-03	12.3100	12.310000	12.1500	12.2300	+0.658%	1,540,654	+19.624%
2024-12-02	12.1800	12.200000	12.0700	12.1500	+2.015%	2,203,720	+20.412%
2024-11-29	11.9300	11.930000	11.8200	11.9100	+2.850%	820,847	+22.838%
2024-11-27	11.6300	11.680000	11.5800	11.5800	-0.344%	1,771,044	+26.339%
2024-11-26	11.6500	11.660000	11.5800	11.6200	-1.609%	1,376,527	+25.904%
2024-11-25	11.8300	11.915000	11.8100	11.8100	-0.085%	1,646,580	+23.878%
2024-11-22	11.7900	11.840000	11.7700	11.8200	+0.853%	1,328,558	+23.773%
2024-11-21	11.6800	11.790000	11.6750	11.7200	+0.428%	990,158	+24.829%
2024-11-20	11.6500	11.680000	11.6050	11.6700	-1.602%	1,253,585	+25.364%
2024-11-19	11.7700	11.875000	11.7546	11.8600	+0.936%	1,039,256	+23.356%
2024-11-18	11.6600	11.810000	11.6450	11.7500	+0.599%	1,390,117	+24.511%
2024-11-15	11.7100	11.760000	11.6250	11.6800	-3.231%	3,819,987	+25.257%
2024-11-14	12.0000	12.110000	11.8550	12.0700	+4.957%	3,451,448	+21.210%
2024-11-13	11.5900	11.610000	11.4600	11.5000	-0.605%	1,570,801	+27.217%
2024-11-12	11.6500	11.660000	11.5000	11.5700	-0.259%	1,349,688	+26.448%
2024-11-11	11.5300	11.700000	11.5100	11.6000	+0.607%	1,543,112	+26.121%
2024-11-08	11.5000	11.560000	11.4600	11.5300	+0.174%	1,515,424	+26.886%
2024-11-07	11.5100	11.570000	11.4701	11.5100	+0.524%	1,918,205	+27.107%
2024-11-06	11.1600	11.450000	11.1600	11.4500	+5.920%	2,823,933	+27.773%
2024-11-05	10.6500	10.840000	10.6500	10.8100	+1.123%	1,522,901	+35.338%
2024-11-04	10.6800	10.759900	10.6700	10.6900	+0.281%	2,216,613	+36.857%
2024-11-01	10.6900	10.730000	10.6600	10.6600	+0.756%	1,284,866	+37.242%
2024-10-31	10.5800	10.630000	10.5200	10.5800	+0.189%	1,640,580	+38.280%
2024-10-30	10.6300	10.655000	10.5500	10.5600	+0.571%	1,066,197	+38.542%
2024-10-29	10.4500	10.580000	10.4500	10.5000	+2.041%	1,496,039	+39.333%
2024-10-28	10.2500	10.320000	10.2400	10.2900	+0.685%	1,723,026	+42.177%
2024-10-25	10.2800	10.320000	10.2000	10.2200	-0.777%	1,084,422	+43.151%
2024-10-24	10.2400	10.310000	10.2200	10.3000	+0.980%	1,246,761	+42.039%
2024-10-23	10.2000	10.290000	10.1550	10.2000	-3.683%	1,690,276	+43.431%
2024-10-22	10.6000	10.630000	10.5500	10.5900	-0.935%	1,234,948	+38.149%
2024-10-21	10.8100	10.810000	10.6540	10.6900	-2.730%	1,173,544	+36.857%
2024-10-18	10.9800	11.000000	10.9000	10.9900	+1.384%	1,531,777	+33.121%
2024-10-17	10.8800	10.960000	10.8300	10.8400	+1.025%	1,511,325	+34.963%
2024-10-16	10.6800	10.760000	10.6750	10.7300	+1.899%	1,134,686	+36.347%
2024-10-15	10.6500	10.670000	10.5300	10.5300	-1.404%	1,247,420	+38.936%
2024-10-14	10.6100	10.760000	10.6100	10.6800	+0.188%	1,387,077	+36.985%
2024-10-11	10.4500	10.690000	10.4200	10.6600	+3.195%	1,967,370	+37.242%
2024-10-10	10.2600	10.350000	10.2280	10.3300	+1.275%	1,332,626	+41.626%
2024-10-09	10.1400	10.220000	10.0980	10.2000	-0.585%	1,830,055	+43.431%
2024-10-08	10.2600	10.300000	9.8670	10.2600	-1.061%	1,898,236	+42.593%
2024-10-07	10.3300	10.420000	10.3200	10.3700	0.000%	2,128,137	+41.080%
2024-10-04	10.1500	10.370000	10.1500	10.3700	+4.221%	4,073,797	+41.080%
2024-10-03	9.9000	9.960000	9.8500	9.9500	-1.192%	1,807,107	+47.035%
2024-10-02	9.9900	10.130000	9.9900	10.0700	-1.275%	2,150,869	+45.283%
2024-10-01	10.2500	10.290000	10.1800	10.2000	+0.196%	3,411,796	+43.431%
2024-09-30	10.2100	10.230000	10.1500	10.1800	+0.494%	1,794,161	+43.713%
2024-09-27	10.2000	10.280000	10.1000	10.1300	-2.690%	1,929,690	+44.423%
2024-09-26	10.3000	10.455000	10.2600	10.4100	+3.171%	1,245,616	+40.538%
2024-09-25	10.1300	10.130000	10.0500	10.0900	-2.606%	1,428,536	+44.995%
2024-09-24	10.4200	10.420000	10.3450	10.3600	-1.239%	1,281,166	+41.216%
2024-09-23	10.4700	10.540000	10.4600	10.4900	+0.479%	1,274,034	+39.466%
2024-09-20	10.4500	10.480000	10.3500	10.4400	+1.065%	2,723,812	+40.134%
2024-09-19	10.2800	10.350000	10.2500	10.3300	+2.176%	1,885,267	+41.626%
2024-09-18	10.1000	10.250000	10.0400	10.1100	-0.688%	2,364,018	+44.708%
2024-09-17	10.1200	10.220000	10.1200	10.1800	-2.490%	3,228,915	+43.713%
2024-09-16	10.3700	10.500000	10.3700	10.4400	+0.675%	1,843,780	+40.134%
2024-09-13	10.3400	10.410000	10.3400	10.3700	+0.680%	1,180,501	+41.080%
2024-09-12	10.2700	10.357000	10.2100	10.3000	+0.488%	2,730,874	+42.039%
2024-09-11	10.1600	10.250000	10.0500	10.2500	+1.285%	2,256,735	+42.732%
2024-09-10	10.2000	10.210000	10.0100	10.1200	-0.881%	2,284,491	+44.565%
2024-09-09	10.1200	10.260000	10.1200	10.2100	+0.889%	2,678,656	+43.291%
2024-09-06	10.3700	10.395000	10.1100	10.1200	-2.599%	2,906,006	+44.565%
2024-09-05	10.3600	10.450000	10.3400	10.3900	-0.288%	1,937,033	+40.808%
2024-09-04	10.4300	10.510000	10.3950	10.4200	-3.160%	2,114,188	+40.403%
2024-09-03	10.8500	10.870000	10.7200	10.7600	+2.184%	2,901,759	+35.967%
2024-08-30	10.5300	10.570000	10.5100	10.5300	+0.381%	1,217,194	+38.936%
2024-08-29	10.4500	10.575000	10.4500	10.4900	+0.865%	1,790,185	+39.466%
2024-08-28	10.3700	10.440000	10.3400	10.4000	+0.775%	2,121,222	+40.673%
2024-08-27	10.4500	10.485000	10.3100	10.3200	-1.149%	9,886,461	+41.764%
2024-08-26	10.4500	10.500000	10.4200	10.4400	-1.787%	1,601,609	+40.134%
2024-08-23	10.5100	10.650000	10.4900	10.6300	+1.918%	2,380,383	+37.629%
2024-08-22	10.4000	10.480000	10.3850	10.4300	-1.137%	2,726,161	+40.268%
2024-08-21	10.5200	10.560000	10.4710	10.5500	+0.476%	1,427,771	+38.673%
2024-08-20	10.5200	10.550000	10.4500	10.5000	-1.130%	1,317,848	+39.333%
2024-08-19	10.5400	10.630000	10.5400	10.6200	+1.724%	2,115,919	+37.759%
2024-08-16	10.3900	10.470000	10.3900	10.4400	+0.481%	1,768,913	+40.134%
2024-08-15	10.4000	10.455000	10.3650	10.3900	+4.844%	2,217,065	+40.808%
2024-08-14	9.8600	9.930000	9.8450	9.9100	+1.122%	1,387,660	+47.629%
2024-08-13	9.7700	9.825000	9.7600	9.8000	+1.977%	1,451,302	+49.286%
2024-08-12	9.6500	9.680000	9.5950	9.6100	+0.104%	1,466,174	+52.237%
2024-08-09	9.5900	9.630000	9.5400	9.6000	+0.418%	1,772,404	+52.396%
2024-08-08	9.5100	9.625000	9.5100	9.5600	+1.810%	2,796,451	+53.033%
2024-08-07	10.0300	10.030000	9.3900	9.3900	+1.294%	4,551,984	+55.804%
2024-08-06	9.0700	9.360000	8.9101	9.2700	-2.421%	7,318,778	+57.821%
2024-08-05	8.8100	9.700000	8.7500	9.5000	-3.259%	7,257,860	+54.000%
2024-08-02	9.8700	10.086300	9.7700	9.8200	-11.131%	4,031,938	+48.982%
2024-08-01	11.3700	11.370000	10.9600	11.0500	-4.905%	3,425,279	+32.398%
2024-07-31	11.7100	11.720000	11.5100	11.6200	+5.349%	2,559,406	+25.904%
2024-07-30	10.9300	11.035000	10.9200	11.0300	-0.451%	1,827,309	+32.638%
2024-07-29	11.0900	11.125000	11.0600	11.0800	-0.449%	1,357,341	+32.040%
2024-07-26	11.1000	11.160000	11.0750	11.1300	+0.815%	1,289,767	+31.447%
2024-07-25	10.9500	11.120000	10.8700	11.0400	-1.517%	4,569,043	+32.518%
2024-07-24	11.3300	11.350000	11.2100	11.2100	-1.753%	1,289,267	+30.508%
2024-07-23	11.3300	11.420000	11.3299	11.4100	+1.152%	2,917,959	+28.221%
2024-07-22	11.2300	11.300000	11.2050	11.2800	+0.356%	1,750,622	+29.699%
2024-07-19	11.3100	11.400000	11.2400	11.2400	-0.969%	2,081,623	+30.160%
2024-07-18	11.4100	11.485000	11.3200	11.3500	+0.979%	2,387,265	+28.899%
2024-07-17	11.2200	11.278900	11.2100	11.2400	-0.794%	1,099,223	+30.160%
2024-07-16	11.2000	11.340000	11.2000	11.3300	+2.256%	1,075,810	+29.126%
2024-07-15	11.1200	11.135000	11.0500	11.0800	+0.090%	1,300,214	+32.040%
2024-07-12	11.0500	11.120000	11.0150	11.0700	-0.180%	1,201,002	+32.159%
2024-07-11	11.2200	11.220000	11.0900	11.0900	-0.894%	1,326,328	+31.921%
2024-07-10	11.1700	11.220000	11.1550	11.1900	+1.175%	1,036,551	+30.742%
2024-07-09	11.0100	11.080000	10.9812	11.0600	-1.250%	1,579,193	+32.278%
2024-07-08	11.1800	11.250000	11.1800	11.2000	-0.797%	1,310,060	+30.625%
2024-07-05	11.3200	11.335000	11.2435	11.2900	+1.165%	1,157,559	+29.584%
2024-07-03	11.1200	11.220000	11.1200	11.1600	-0.800%	839,051	+31.093%
2024-07-02	11.2000	11.250000	11.1350	11.2500	+3.211%	2,291,445	+30.044%
2024-07-01	10.8200	10.929500	10.8200	10.9000	+0.926%	2,009,944	+34.220%
2024-06-28	10.7400	10.860000	10.7400	10.8000	+3.846%	3,869,636	+35.463%
2024-06-27	10.3800	10.430000	10.3240	10.4000	+0.873%	1,302,864	+40.673%
2024-06-26	10.2400	10.310000	10.2120	10.3100	+0.585%	1,733,250	+41.901%
2024-06-25	10.2700	10.280000	10.2000	10.2500	+3.119%	2,094,048	+42.732%
2024-06-24	9.9000	9.995000	9.8800	9.9400	+2.580%	1,548,610	+47.183%
2024-06-21	9.7600	9.760000	9.6900	9.6900	-1.021%	1,706,789	+50.980%
2024-06-20	9.7300	9.820000	9.7200	9.7900	-0.407%	1,694,617	+49.438%
2024-06-18	9.8200	9.900000	9.8200	9.8300	-1.007%	1,488,961	+48.830%
2024-06-17	9.8800	9.950000	9.8450	9.9300	-0.898%	1,835,730	+47.331%
2024-06-14	9.9700	10.030000	9.9350	10.0200	-1.086%	1,447,351	+46.008%
2024-06-13	10.1600	10.210000	10.1100	10.1300	-2.220%	1,591,173	+44.423%
2024-06-12	10.4400	10.440000	10.3400	10.3600	+0.388%	1,663,135	+41.216%
2024-06-11	10.3800	10.380000	10.3100	10.3200	-1.808%	1,442,687	+41.764%
2024-06-10	10.4900	10.530000	10.4550	10.5100	+1.058%	933,857	+39.201%
2024-06-07	10.4100	10.460000	10.3901	10.4000	-2.347%	1,441,381	+40.673%
2024-06-06	10.6100	10.660000	10.5800	10.6500	+0.567%	2,182,038	+37.371%
2024-06-05	10.5900	10.600000	10.5200	10.5900	-1.671%	1,800,504	+38.149%
2024-06-04	10.7700	10.790000	10.7001	10.7700	-0.646%	1,853,612	+35.840%
2024-06-03	10.8400	10.855000	10.7300	10.8400	+1.880%	3,360,866	+34.963%
2024-05-31	10.5500	10.640000	10.5100	10.6400	+2.111%	2,673,415	+37.500%
2024-05-30	10.4400	10.470000	10.4000	10.4200	+1.165%	1,764,530	+40.403%
2024-05-29	10.3800	10.390000	10.3000	10.3000	-0.771%	2,108,107	+42.039%
2024-05-28	10.3100	10.400000	10.2700	10.3800	+3.181%	2,287,310	+40.944%
2024-05-24	9.9800	10.090000	9.9800	10.0600	+1.004%	1,535,806	+45.427%
2024-05-23	9.9900	10.040000	9.9500	9.9600	+0.505%	3,806,893	+46.888%
2024-05-22	9.9600	9.975000	9.9000	9.9100	-0.701%	1,291,477	+47.629%
2024-05-21	9.9900	9.997500	9.9600	9.9800	-0.499%	2,212,132	+46.593%
2024-05-20	10.0100	10.070000	10.0100	10.0300	0.000%	1,287,691	+45.862%
2024-05-17	9.9900	10.070000	9.9600	10.0300	+2.766%	3,207,066	+45.862%
2024-05-16	9.8700	9.901000	9.7600	9.7600	-5.243%	4,436,429	+49.898%
2024-05-15	10.2200	10.525000	10.2200	10.3000	-1.057%	5,462,603	+42.039%
2024-05-14	10.2900	10.420000	10.2600	10.4100	+1.265%	3,056,647	+40.538%
2024-05-13	10.3300	10.355000	10.2800	10.2800	-0.291%	2,140,378	+42.315%
2024-05-10	10.2900	10.350000	10.2900	10.3100	+0.194%	2,693,281	+41.901%
2024-05-09	10.1500	10.326800	10.1500	10.2900	+1.780%	2,368,469	+42.177%
2024-05-08	10.0200	10.140000	10.0050	10.1100	-0.492%	2,571,501	+44.708%
2024-05-07	10.1700	10.195000	10.1300	10.1600	-0.490%	2,254,863	+43.996%
2024-05-06	10.1600	10.240000	10.1394	10.2100	+0.690%	2,177,274	+43.291%
2024-05-03	10.0600	10.150000	10.0600	10.1400	+1.198%	1,207,468	+44.280%
2024-05-02	10.0300	10.045000	9.9850	10.0200	+1.110%	1,054,779	+46.008%
2024-05-01	9.9200	9.999700	9.8709	9.9100	-0.402%	2,180,427	+47.629%
2024-04-30	10.0000	10.080000	9.9500	9.9500	-0.201%	1,654,846	+47.035%
2024-04-29	9.9700	9.990000	9.9400	9.9700	+0.605%	1,935,419	+46.740%
2024-04-26	9.9000	9.960000	9.8800	9.9100	-1.491%	1,575,494	+47.629%
2024-04-25	9.9300	10.060000	9.9150	10.0600	-0.099%	2,241,475	+45.427%
2024-04-24	10.0800	10.100000	10.0350	10.0700	-0.198%	1,340,237	+45.283%
2024-04-23	10.0700	10.110000	10.0450	10.0900	+0.498%	1,415,750	+44.995%
2024-04-22	9.9700	10.070000	9.9500	10.0400	+2.345%	1,971,802	+45.717%

.dark-mode .HqTQWT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HqTQWT{ 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