Dark

MUFG
Mitsubishi UFJ Financial Group, Inc.
stock NYSE ADR

At Close

May 30, 2025 3:59:54 PM EDT

14.11USD+2.879%(+0.39)9,539,501

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 9:28:30 AM EDT

13.99USD+1.968%(+0.27)1,617

After-hours

May 30, 2025 4:57:30 PM EDT

14.03USD-0.602%(-0.08)300

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	13.970	14.170000	13.9100	14.12	+2.915%	9,539,501	0.000%
2025-05-29	13.790	13.884700	13.6746	13.72	+0.146%	5,269,215	+2.915%
2025-05-28	13.615	13.820000	13.6150	13.70	-3.112%	6,902,597	+3.066%
2025-05-27	13.880	14.200000	13.8200	14.14	+4.431%	9,047,693	-0.141%
2025-05-23	13.360	13.590000	13.3400	13.54	-0.878%	9,060,522	+4.284%
2025-05-22	13.640	13.740000	13.5300	13.66	-1.086%	8,648,603	+3.367%
2025-05-21	13.800	13.910000	13.7325	13.81	+0.729%	8,140,018	+2.245%
2025-05-20	13.750	13.829900	13.6300	13.71	-0.291%	6,404,343	+2.991%
2025-05-19	13.620	13.790000	13.5850	13.75	+1.551%	5,598,050	+2.691%
2025-05-16	13.470	13.570000	13.4201	13.54	+0.594%	6,938,509	+4.284%
2025-05-15	13.280	13.500000	13.2500	13.46	+1.970%	7,273,868	+4.903%
2025-05-14	13.260	13.330000	13.1000	13.20	+1.382%	8,600,498	+6.970%
2025-05-13	12.940	13.110000	12.8850	13.02	+0.618%	6,417,067	+8.449%
2025-05-12	12.750	13.065000	12.7500	12.94	+3.272%	11,373,594	+9.119%
2025-05-09	12.570	12.580000	12.4701	12.53	+1.787%	4,671,823	+12.690%
2025-05-08	12.330	12.440000	12.3100	12.31	+0.408%	5,486,026	+14.703%
2025-05-07	12.240	12.340000	12.2400	12.26	-0.809%	3,338,675	+15.171%
2025-05-06	12.330	12.420000	12.3000	12.36	0.000%	2,938,807	+14.239%
2025-05-05	12.340	12.470000	12.3150	12.36	+0.488%	3,339,350	+14.239%
2025-05-02	12.130	12.350000	12.1000	12.30	-0.566%	4,860,971	+14.797%
2025-05-01	12.490	12.490000	12.3600	12.37	-2.136%	6,124,004	+14.147%
2025-04-30	12.560	12.660000	12.4300	12.64	-0.551%	7,369,431	+11.709%
2025-04-29	12.620	12.760000	12.6050	12.71	+0.953%	5,356,187	+11.094%
2025-04-28	12.470	12.630000	12.4500	12.59	+2.608%	4,643,769	+12.153%
2025-04-25	12.130	12.290000	12.1200	12.27	+0.163%	3,700,921	+15.077%
2025-04-24	12.170	12.270000	12.0800	12.25	+1.407%	5,937,197	+15.265%
2025-04-23	12.090	12.190000	12.0300	12.08	+1.427%	8,220,946	+16.887%
2025-04-22	11.820	11.945000	11.7800	11.91	+1.708%	6,823,600	+18.556%
2025-04-21	11.760	11.799900	11.5800	11.71	-1.348%	5,815,812	+20.581%
2025-04-17	11.790	12.010000	11.7900	11.87	+2.593%	4,910,519	+18.955%
2025-04-16	11.600	11.700000	11.5001	11.57	-2.609%	6,245,901	+22.040%
2025-04-15	11.860	12.040000	11.8400	11.88	+1.887%	5,002,172	+18.855%
2025-04-14	11.610	11.727000	11.5301	11.66	+0.604%	8,637,122	+21.098%
2025-04-11	11.300	11.640000	11.2750	11.59	+4.414%	11,887,261	+21.829%
2025-04-10	11.450	11.499800	10.8850	11.10	-6.250%	14,228,295	+27.207%
2025-04-09	10.710	11.960000	10.6600	11.84	+9.731%	16,014,814	+19.257%
2025-04-08	11.480	11.620000	10.6800	10.79	-0.277%	17,367,845	+30.862%
2025-04-07	10.590	11.400000	10.4600	10.82	-2.170%	15,680,439	+30.499%
2025-04-04	10.950	11.340000	10.8800	11.06	-8.595%	21,739,616	+27.667%
2025-04-03	12.110	12.395000	12.0700	12.10	-8.472%	11,757,050	+16.694%
2025-04-02	13.070	13.250000	13.0100	13.22	-0.602%	11,022,727	+6.808%
2025-04-01	13.320	13.399900	13.2100	13.30	-2.421%	9,157,522	+6.165%
2025-03-31	13.500	13.655000	13.3900	13.63	-2.504%	10,015,498	+3.595%
2025-03-28	14.100	14.140000	13.9600	13.98	-3.186%	10,899,268	+1.001%
2025-03-27	14.480	14.560000	14.3705	14.44	+0.487%	7,611,145	-2.216%
2025-03-26	14.430	14.510000	14.3400	14.37	-1.911%	10,278,235	-1.740%
2025-03-25	14.520	14.700000	14.4900	14.65	+0.137%	5,755,502	-3.618%
2025-03-24	14.730	14.760000	14.6000	14.63	-2.336%	14,549,354	-3.486%
2025-03-21	14.790	15.030000	14.7200	14.98	+4.536%	54,976,504	-5.741%
2025-03-20	14.210	14.380000	14.1500	14.33	+0.210%	6,917,122	-1.465%
2025-03-19	14.120	14.439900	14.1000	14.30	+0.140%	18,254,201	-1.259%
2025-03-18	14.110	14.360000	14.0300	14.28	+3.030%	33,986,320	-1.120%
2025-03-17	13.740	13.970000	13.7280	13.86	+1.464%	22,611,925	+1.876%
2025-03-14	13.480	13.710000	13.4500	13.66	+3.721%	16,277,068	+3.367%
2025-03-13	13.190	13.300000	13.1700	13.17	+0.688%	5,135,087	+7.213%
2025-03-12	13.030	13.150000	12.9300	13.08	+2.508%	4,057,988	+7.951%
2025-03-11	12.710	12.850000	12.5700	12.76	+0.314%	5,905,997	+10.658%
2025-03-10	12.930	12.940000	12.6400	12.72	-2.304%	4,340,447	+11.006%
2025-03-07	12.950	13.040000	12.8000	13.02	+0.386%	3,877,143	+8.449%
2025-03-06	13.060	13.110000	12.9500	12.97	-0.460%	4,016,430	+8.867%
2025-03-05	12.870	13.050000	12.8700	13.03	+2.276%	3,599,413	+8.365%
2025-03-04	12.800	12.870000	12.4700	12.74	-0.779%	9,231,039	+10.832%
2025-03-03	12.960	13.080000	12.7900	12.84	+0.864%	4,981,263	+9.969%
2025-02-28	12.640	12.798300	12.6100	12.73	-2.077%	3,867,549	+10.919%
2025-02-27	12.930	13.080000	12.8500	13.00	+1.325%	6,399,390	+8.615%
2025-02-26	12.840	12.920000	12.8000	12.83	-0.311%	2,250,564	+10.055%
2025-02-25	13.060	13.075000	12.7750	12.87	+2.387%	6,198,288	+9.713%
2025-02-24	12.680	12.730000	12.4000	12.57	-0.554%	4,343,673	+12.331%
2025-02-21	12.970	12.970000	12.6400	12.64	-2.919%	3,133,484	+11.709%
2025-02-20	13.210	13.210000	12.9500	13.02	-0.838%	2,975,554	+8.449%
2025-02-19	13.210	13.230000	13.0600	13.13	-1.426%	2,724,318	+7.540%
2025-02-18	13.230	13.340000	13.2200	13.32	+3.981%	2,978,862	+6.006%
2025-02-14	12.710	12.860000	12.6898	12.81	+1.747%	2,100,721	+10.226%
2025-02-13	12.560	12.600000	12.4900	12.59	+1.943%	3,047,792	+12.153%
2025-02-12	12.380	12.410000	12.3100	12.35	-0.564%	3,072,879	+14.332%
2025-02-11	12.310	12.460000	12.3100	12.42	+0.242%	2,145,716	+13.688%
2025-02-10	12.490	12.510000	12.3400	12.39	-1.196%	2,651,919	+13.963%
2025-02-07	12.610	12.640000	12.5000	12.54	-1.026%	4,614,696	+12.600%
2025-02-06	12.590	12.696383	12.5500	12.67	+0.158%	2,946,236	+11.444%
2025-02-05	12.600	12.670000	12.5450	12.65	+1.281%	1,824,223	+11.621%
2025-02-04	12.580	12.700000	12.4600	12.49	0.000%	3,230,156	+13.050%
2025-02-03	12.390	12.510000	12.3050	12.49	-0.952%	3,755,526	+13.050%
2025-01-31	12.790	12.790000	12.5900	12.61	-1.098%	3,487,985	+11.975%
2025-01-30	12.800	12.820000	12.6700	12.75	+0.078%	2,289,577	+10.745%
2025-01-29	12.730	12.790000	12.6700	12.74	-0.779%	2,569,561	+10.832%
2025-01-28	12.800	12.960000	12.7600	12.84	+3.133%	3,643,667	+9.969%
2025-01-27	12.350	12.460000	12.3200	12.45	+1.220%	2,708,570	+13.414%
2025-01-24	12.260	12.330000	12.2200	12.30	+0.490%	2,396,432	+14.797%
2025-01-23	12.170	12.240000	12.1300	12.24	+0.990%	2,495,842	+15.359%
2025-01-22	12.240	12.290000	12.1100	12.12	-3.349%	2,974,737	+16.502%
2025-01-21	12.360	12.560000	12.3200	12.54	+4.066%	3,628,568	+12.600%
2025-01-17	12.000	12.075100	11.9800	12.05	-0.248%	1,969,951	+17.178%
2025-01-16	12.110	12.160000	12.0300	12.08	-1.307%	2,895,283	+16.887%
2025-01-15	12.150	12.245000	12.1400	12.24	+3.553%	2,563,750	+15.359%
2025-01-14	11.760	11.850000	11.7400	11.82	-0.505%	3,271,529	+19.459%
2025-01-13	11.740	11.890000	11.7300	11.88	+0.763%	2,963,411	+18.855%
2025-01-10	11.990	12.020000	11.7900	11.79	-2.401%	2,970,102	+19.763%
2025-01-08	12.090	12.115000	12.0200	12.08	-0.330%	2,330,303	+16.887%
2025-01-07	12.150	12.200000	12.0300	12.12	+2.538%	3,588,315	+16.502%
2025-01-06	11.840	11.930000	11.8150	11.82	+0.596%	2,636,508	+19.459%
2025-01-03	11.890	11.930000	11.6600	11.75	+0.772%	3,049,686	+20.170%
2025-01-02	11.740	11.740000	11.5700	11.66	-0.512%	3,107,311	+21.098%
2024-12-31	11.730	11.820000	11.6900	11.72	-0.170%	2,486,324	+20.478%
2024-12-30	11.670	11.790000	11.6300	11.74	+0.773%	2,273,239	+20.273%
2024-12-27	11.640	11.655000	11.5700	11.65	+0.086%	2,137,950	+21.202%
2024-12-26	11.460	11.660000	11.4400	11.64	+0.867%	4,176,737	+21.306%
2024-12-24	11.510	11.540000	11.4700	11.54	+0.348%	1,341,271	+22.357%
2024-12-23	11.460	11.510000	11.3800	11.50	+1.054%	2,037,355	+22.783%
2024-12-20	11.240	11.470000	11.2200	11.38	-1.043%	4,764,318	+24.077%
2024-12-19	11.710	11.745000	11.5000	11.50	-0.087%	2,903,815	+22.783%
2024-12-18	11.800	11.856700	11.5050	11.51	-2.292%	1,858,562	+22.676%
2024-12-17	11.850	11.870000	11.7301	11.78	-1.669%	1,516,314	+19.864%
2024-12-16	11.970	12.030000	11.9600	11.98	-0.910%	1,545,563	+17.863%
2024-12-13	12.070	12.120000	12.0400	12.09	-0.657%	3,733,830	+16.791%
2024-12-12	12.060	12.245000	12.0600	12.17	+0.247%	2,490,922	+16.023%
2024-12-11	12.120	12.150000	12.0700	12.14	+2.189%	1,629,133	+16.310%
2024-12-10	11.900	11.945000	11.8650	11.88	-0.419%	962,682	+18.855%
2024-12-09	12.010	12.080000	11.9300	11.93	-0.914%	1,508,066	+18.357%
2024-12-06	12.090	12.110000	12.0300	12.04	-0.331%	1,186,512	+17.276%
2024-12-05	12.100	12.167000	12.0700	12.08	+0.499%	1,470,510	+16.887%
2024-12-04	12.050	12.070000	12.0100	12.02	-1.717%	1,333,432	+17.471%
2024-12-03	12.310	12.310000	12.1500	12.23	+0.658%	1,540,654	+15.454%
2024-12-02	12.180	12.200000	12.0700	12.15	+2.015%	2,203,720	+16.214%
2024-11-29	11.930	11.930000	11.8200	11.91	+2.850%	820,847	+18.556%
2024-11-27	11.630	11.680000	11.5800	11.58	-0.344%	1,771,044	+21.934%
2024-11-26	11.650	11.660000	11.5800	11.62	-1.609%	1,376,527	+21.515%
2024-11-25	11.830	11.915000	11.8100	11.81	-0.085%	1,646,580	+19.560%
2024-11-22	11.790	11.840000	11.7700	11.82	+0.853%	1,328,558	+19.459%
2024-11-21	11.680	11.790000	11.6750	11.72	+0.428%	990,158	+20.478%
2024-11-20	11.650	11.680000	11.6050	11.67	-1.602%	1,253,585	+20.994%
2024-11-19	11.770	11.875000	11.7546	11.86	+0.936%	1,039,256	+19.056%
2024-11-18	11.660	11.810000	11.6450	11.75	+0.599%	1,390,117	+20.170%
2024-11-15	11.710	11.760000	11.6250	11.68	-3.231%	3,819,987	+20.890%
2024-11-14	12.000	12.110000	11.8550	12.07	+4.957%	3,451,448	+16.984%
2024-11-13	11.590	11.610000	11.4600	11.50	-0.605%	1,570,801	+22.783%
2024-11-12	11.650	11.660000	11.5000	11.57	-0.259%	1,349,688	+22.040%
2024-11-11	11.530	11.700000	11.5100	11.60	+0.607%	1,543,112	+21.724%
2024-11-08	11.500	11.560000	11.4600	11.53	+0.174%	1,515,424	+22.463%
2024-11-07	11.510	11.570000	11.4701	11.51	+0.524%	1,918,205	+22.676%
2024-11-06	11.160	11.450000	11.1600	11.45	+5.920%	2,823,933	+23.319%
2024-11-05	10.650	10.840000	10.6500	10.81	+1.123%	1,522,901	+30.620%
2024-11-04	10.680	10.759900	10.6700	10.69	+0.281%	2,216,613	+32.086%
2024-11-01	10.690	10.730000	10.6600	10.66	+0.756%	1,284,866	+32.458%
2024-10-31	10.580	10.630000	10.5200	10.58	+0.189%	1,640,580	+33.459%
2024-10-30	10.630	10.655000	10.5500	10.56	+0.571%	1,066,197	+33.712%
2024-10-29	10.450	10.580000	10.4500	10.50	+2.041%	1,496,039	+34.476%
2024-10-28	10.250	10.320000	10.2400	10.29	+0.685%	1,723,026	+37.221%
2024-10-25	10.280	10.320000	10.2000	10.22	-0.777%	1,084,422	+38.160%
2024-10-24	10.240	10.310000	10.2200	10.30	+0.980%	1,246,761	+37.087%
2024-10-23	10.200	10.290000	10.1550	10.20	-3.683%	1,690,276	+38.431%
2024-10-22	10.600	10.630000	10.5500	10.59	-0.935%	1,234,948	+33.333%
2024-10-21	10.810	10.810000	10.6540	10.69	-2.730%	1,173,544	+32.086%
2024-10-18	10.980	11.000000	10.9000	10.99	+1.384%	1,531,777	+28.480%
2024-10-17	10.880	10.960000	10.8300	10.84	+1.025%	1,511,325	+30.258%
2024-10-16	10.680	10.760000	10.6750	10.73	+1.899%	1,134,686	+31.594%
2024-10-15	10.650	10.670000	10.5300	10.53	-1.404%	1,247,420	+34.093%
2024-10-14	10.610	10.760000	10.6100	10.68	+0.188%	1,387,077	+32.210%
2024-10-11	10.450	10.690000	10.4200	10.66	+3.195%	1,967,370	+32.458%
2024-10-10	10.260	10.350000	10.2280	10.33	+1.275%	1,332,626	+36.689%
2024-10-09	10.140	10.220000	10.0980	10.20	-0.585%	1,830,055	+38.431%
2024-10-08	10.260	10.300000	9.8670	10.26	-1.061%	1,898,236	+37.622%
2024-10-07	10.330	10.420000	10.3200	10.37	0.000%	2,128,137	+36.162%
2024-10-04	10.150	10.370000	10.1500	10.37	+4.221%	4,073,797	+36.162%
2024-10-03	9.900	9.960000	9.8500	9.95	-1.192%	1,807,107	+41.910%
2024-10-02	9.990	10.130000	9.9900	10.07	-1.275%	2,150,869	+40.218%
2024-10-01	10.250	10.290000	10.1800	10.20	+0.196%	3,411,796	+38.431%
2024-09-30	10.210	10.230000	10.1500	10.18	+0.494%	1,794,161	+38.703%
2024-09-27	10.200	10.280000	10.1000	10.13	-2.690%	1,929,690	+39.388%
2024-09-26	10.300	10.455000	10.2600	10.41	+3.171%	1,245,616	+35.639%
2024-09-25	10.130	10.130000	10.0500	10.09	-2.606%	1,428,536	+39.941%
2024-09-24	10.420	10.420000	10.3450	10.36	-1.239%	1,281,166	+36.293%
2024-09-23	10.470	10.540000	10.4600	10.49	+0.479%	1,274,034	+34.604%
2024-09-20	10.450	10.480000	10.3500	10.44	+1.065%	2,723,812	+35.249%
2024-09-19	10.280	10.350000	10.2500	10.33	+2.176%	1,885,267	+36.689%
2024-09-18	10.100	10.250000	10.0400	10.11	-0.688%	2,364,018	+39.664%
2024-09-17	10.120	10.220000	10.1200	10.18	-2.490%	3,228,915	+38.703%
2024-09-16	10.370	10.500000	10.3700	10.44	+0.675%	1,843,780	+35.249%
2024-09-13	10.340	10.410000	10.3400	10.37	+0.680%	1,180,501	+36.162%
2024-09-12	10.270	10.357000	10.2100	10.30	+0.488%	2,730,874	+37.087%
2024-09-11	10.160	10.250000	10.0500	10.25	+1.285%	2,256,735	+37.756%
2024-09-10	10.200	10.210000	10.0100	10.12	-0.881%	2,284,491	+39.526%
2024-09-09	10.120	10.260000	10.1200	10.21	+0.889%	2,678,656	+38.296%
2024-09-06	10.370	10.395000	10.1100	10.12	-2.599%	2,906,006	+39.526%
2024-09-05	10.360	10.450000	10.3400	10.39	-0.288%	1,937,033	+35.900%
2024-09-04	10.430	10.510000	10.3950	10.42	-3.160%	2,114,188	+35.509%
2024-09-03	10.850	10.870000	10.7200	10.76	+2.184%	2,901,759	+31.227%
2024-08-30	10.530	10.570000	10.5100	10.53	+0.381%	1,217,194	+34.093%
2024-08-29	10.450	10.575000	10.4500	10.49	+0.865%	1,790,185	+34.604%
2024-08-28	10.370	10.440000	10.3400	10.40	+0.775%	2,121,222	+35.769%
2024-08-27	10.450	10.485000	10.3100	10.32	-1.149%	9,886,461	+36.822%
2024-08-26	10.450	10.500000	10.4200	10.44	-1.787%	1,601,609	+35.249%
2024-08-23	10.510	10.650000	10.4900	10.63	+1.918%	2,380,383	+32.832%
2024-08-22	10.400	10.480000	10.3850	10.43	-1.137%	2,726,161	+35.379%
2024-08-21	10.520	10.560000	10.4710	10.55	+0.476%	1,427,771	+33.839%
2024-08-20	10.520	10.550000	10.4500	10.50	-1.130%	1,317,848	+34.476%
2024-08-19	10.540	10.630000	10.5400	10.62	+1.724%	2,115,919	+32.957%
2024-08-16	10.390	10.470000	10.3900	10.44	+0.481%	1,768,913	+35.249%
2024-08-15	10.400	10.455000	10.3650	10.39	+4.844%	2,217,065	+35.900%
2024-08-14	9.860	9.930000	9.8450	9.91	+1.122%	1,387,660	+42.482%
2024-08-13	9.770	9.825000	9.7600	9.80	+1.977%	1,451,302	+44.082%
2024-08-12	9.650	9.680000	9.5950	9.61	+0.104%	1,466,174	+46.930%
2024-08-09	9.590	9.630000	9.5400	9.60	+0.418%	1,772,404	+47.083%
2024-08-08	9.510	9.625000	9.5100	9.56	+1.810%	2,796,451	+47.699%
2024-08-07	10.030	10.030000	9.3900	9.39	+1.294%	4,551,984	+50.373%
2024-08-06	9.070	9.360000	8.9101	9.27	-2.421%	7,318,778	+52.319%
2024-08-05	8.810	9.700000	8.7500	9.50	-3.259%	7,257,860	+48.632%
2024-08-02	9.870	10.086300	9.7700	9.82	-11.131%	4,031,938	+43.788%
2024-08-01	11.370	11.370000	10.9600	11.05	-4.905%	3,425,279	+27.783%
2024-07-31	11.710	11.720000	11.5100	11.62	+5.349%	2,559,406	+21.515%
2024-07-30	10.930	11.035000	10.9200	11.03	-0.451%	1,827,309	+28.015%
2024-07-29	11.090	11.125000	11.0600	11.08	-0.449%	1,357,341	+27.437%
2024-07-26	11.100	11.160000	11.0750	11.13	+0.815%	1,289,767	+26.864%
2024-07-25	10.950	11.120000	10.8700	11.04	-1.517%	4,569,043	+27.899%
2024-07-24	11.330	11.350000	11.2100	11.21	-1.753%	1,289,267	+25.959%
2024-07-23	11.330	11.420000	11.3299	11.41	+1.152%	2,917,959	+23.751%
2024-07-22	11.230	11.300000	11.2050	11.28	+0.356%	1,750,622	+25.177%
2024-07-19	11.310	11.400000	11.2400	11.24	-0.969%	2,081,623	+25.623%
2024-07-18	11.410	11.485000	11.3200	11.35	+0.979%	2,387,265	+24.405%
2024-07-17	11.220	11.278900	11.2100	11.24	-0.794%	1,099,223	+25.623%
2024-07-16	11.200	11.340000	11.2000	11.33	+2.256%	1,075,810	+24.625%
2024-07-15	11.120	11.135000	11.0500	11.08	+0.090%	1,300,214	+27.437%
2024-07-12	11.050	11.120000	11.0150	11.07	-0.180%	1,201,002	+27.552%
2024-07-11	11.220	11.220000	11.0900	11.09	-0.894%	1,326,328	+27.322%
2024-07-10	11.170	11.220000	11.1550	11.19	+1.175%	1,036,551	+26.184%
2024-07-09	11.010	11.080000	10.9812	11.06	-1.250%	1,579,193	+27.667%
2024-07-08	11.180	11.250000	11.1800	11.20	-0.797%	1,310,060	+26.071%
2024-07-05	11.320	11.335000	11.2435	11.29	+1.165%	1,157,559	+25.066%
2024-07-03	11.120	11.220000	11.1200	11.16	-0.800%	839,051	+26.523%
2024-07-02	11.200	11.250000	11.1350	11.25	+3.211%	2,291,445	+25.511%
2024-07-01	10.820	10.929500	10.8200	10.90	+0.926%	2,009,944	+29.541%
2024-06-28	10.740	10.860000	10.7400	10.80	+3.846%	3,869,636	+30.741%
2024-06-27	10.380	10.430000	10.3240	10.40	+0.873%	1,302,864	+35.769%
2024-06-26	10.240	10.310000	10.2120	10.31	+0.585%	1,733,250	+36.954%
2024-06-25	10.270	10.280000	10.2000	10.25	+3.119%	2,094,048	+37.756%
2024-06-24	9.900	9.995000	9.8800	9.94	+2.580%	1,548,610	+42.052%
2024-06-21	9.760	9.760000	9.6900	9.69	-1.021%	1,706,789	+45.717%
2024-06-20	9.730	9.820000	9.7200	9.79	-0.407%	1,694,617	+44.229%
2024-06-18	9.820	9.900000	9.8200	9.83	-1.007%	1,488,961	+43.642%
2024-06-17	9.880	9.950000	9.8450	9.93	-0.898%	1,835,730	+42.195%
2024-06-14	9.970	10.030000	9.9350	10.02	-1.086%	1,447,351	+40.918%
2024-06-13	10.160	10.210000	10.1100	10.13	-2.220%	1,591,173	+39.388%
2024-06-12	10.440	10.440000	10.3400	10.36	+0.388%	1,663,135	+36.293%
2024-06-11	10.380	10.380000	10.3100	10.32	-1.808%	1,442,687	+36.822%
2024-06-10	10.490	10.530000	10.4550	10.51	+1.058%	933,857	+34.348%
2024-06-07	10.410	10.460000	10.3901	10.40	-2.347%	1,441,381	+35.769%
2024-06-06	10.610	10.660000	10.5800	10.65	+0.567%	2,182,038	+32.582%
2024-06-05	10.590	10.600000	10.5200	10.59	-1.671%	1,800,504	+33.333%
2024-06-04	10.770	10.790000	10.7001	10.77	-0.646%	1,853,612	+31.105%
2024-06-03	10.840	10.855000	10.7300	10.84	+1.880%	3,360,866	+30.258%
2024-05-31	10.550	10.640000	10.5100	10.64	+2.111%	2,673,415	+32.707%
2024-05-30	10.440	10.470000	10.4000	10.42	+1.165%	1,764,530	+35.509%
2024-05-29	10.380	10.390000	10.3000	10.30	-0.771%	2,108,107	+37.087%
2024-05-28	10.310	10.400000	10.2700	10.38	+3.181%	2,287,310	+36.031%
2024-05-24	9.980	10.090000	9.9800	10.06	+1.004%	1,535,806	+40.358%
2024-05-23	9.990	10.040000	9.9500	9.96	+0.505%	3,806,893	+41.767%
2024-05-22	9.960	9.975000	9.9000	9.91	-0.701%	1,291,477	+42.482%
2024-05-21	9.990	9.997500	9.9600	9.98	-0.499%	2,212,132	+41.483%
2024-05-20	10.010	10.070000	10.0100	10.03	0.000%	1,287,691	+40.778%
2024-05-17	9.990	10.070000	9.9600	10.03	+2.766%	3,207,066	+40.778%
2024-05-16	9.870	9.901000	9.7600	9.76	-5.243%	4,436,429	+44.672%
2024-05-15	10.220	10.525000	10.2200	10.30	-1.057%	5,462,603	+37.087%
2024-05-14	10.290	10.420000	10.2600	10.41	+1.265%	3,056,647	+35.639%
2024-05-13	10.330	10.355000	10.2800	10.28	-0.291%	2,140,378	+37.354%
2024-05-10	10.290	10.350000	10.2900	10.31	+0.194%	2,693,281	+36.954%
2024-05-09	10.150	10.326800	10.1500	10.29	+1.780%	2,368,469	+37.221%
2024-05-08	10.020	10.140000	10.0050	10.11	-0.492%	2,571,501	+39.664%
2024-05-07	10.170	10.195000	10.1300	10.16	-0.490%	2,254,863	+38.976%
2024-05-06	10.160	10.240000	10.1394	10.21	+0.690%	2,177,274	+38.296%
2024-05-03	10.060	10.150000	10.0600	10.14	+1.198%	1,207,468	+39.250%
2024-05-02	10.030	10.045000	9.9850	10.02	+1.110%	1,054,779	+40.918%
2024-05-01	9.920	9.999700	9.8709	9.91	-0.402%	2,180,427	+42.482%
2024-04-30	10.000	10.080000	9.9500	9.95	-0.201%	1,654,846	+41.910%
2024-04-29	9.970	9.990000	9.9400	9.97	+0.605%	1,935,419	+41.625%
2024-04-26	9.900	9.960000	9.8800	9.91	-1.491%	1,575,494	+42.482%
2024-04-25	9.930	10.060000	9.9150	10.06	-0.099%	2,241,475	+40.358%
2024-04-24	10.080	10.100000	10.0350	10.07	-0.198%	1,340,237	+40.218%
2024-04-23	10.070	10.110000	10.0450	10.09	+0.498%	1,415,750	+39.941%
2024-04-22	9.970	10.070000	9.9500	10.04	+2.345%	1,971,802	+40.637%
2024-04-19	9.790	9.860000	9.7650	9.81	+0.307%	2,783,384	+43.935%
2024-04-18	9.780	9.830000	9.7500	9.78	+1.033%	2,314,740	+44.376%
2024-04-17	9.750	9.750000	9.6112	9.68	-1.022%	3,491,138	+45.868%
2024-04-16	9.810	9.830000	9.7209	9.78	-1.709%	3,523,059	+44.376%
2024-04-15	10.060	10.135000	9.9500	9.95	-0.100%	3,166,999	+41.910%
2024-04-12	10.020	10.050400	9.9100	9.96	-1.969%	3,065,306	+41.767%
2024-04-11	10.210	10.230000	10.0915	10.16	+1.195%	2,803,028	+38.976%
2024-04-10	10.000	10.097500	9.9801	10.04	-0.888%	3,660,214	+40.637%
2024-04-09	10.180	10.200000	10.0700	10.13	-0.784%	2,747,980	+39.388%
2024-04-08	10.210	10.295000	10.1800	10.21	+0.889%	2,513,821	+38.296%
2024-04-05	10.070	10.155000	10.0500	10.12	+0.198%	2,275,771	+39.526%
2024-04-04	10.210	10.270000	10.1000	10.10	+0.398%	2,695,316	+39.802%
2024-04-03	10.000	10.090000	9.9800	10.06	+1.207%	1,929,709	+40.358%
2024-04-02	9.860	10.000000	9.8500	9.94	-0.401%	3,396,140	+42.052%
2024-04-01	9.970	9.990000	9.8700	9.98	-2.444%	2,412,464	+41.483%
2024-03-28	10.230	10.260000	10.2150	10.23	-0.680%	1,933,509	+38.025%
2024-03-27	10.390	10.410000	10.2400	10.30	-1.152%	2,651,793	+37.087%
2024-03-26	10.430	10.485000	10.4200	10.42	-0.573%	1,607,854	+35.509%
2024-03-25	10.450	10.530000	10.4200	10.48	-0.945%	1,682,760	+34.733%
2024-03-22	10.590	10.640000	10.5700	10.58	+0.762%	2,608,507	+33.459%
2024-03-21	10.410	10.550000	10.3900	10.50	+1.843%	4,502,349	+34.476%
2024-03-20	10.220	10.346000	10.1800	10.31	+0.979%	3,199,878	+36.954%
2024-03-19	10.160	10.229300	10.1102	10.21	-1.066%	2,340,326	+38.296%
2024-03-18	10.250	10.339900	10.2150	10.32	+1.575%	2,696,708	+36.822%
2024-03-15	10.170	10.210000	10.1300	10.16	-0.878%	2,954,917	+38.976%
2024-03-14	10.300	10.315000	10.2200	10.25	-1.442%	2,521,563	+37.756%
2024-03-13	10.340	10.410000	10.3231	10.40	-0.763%	1,548,008	+35.769%
2024-03-12	10.410	10.528700	10.3805	10.48	-0.475%	2,562,055	+34.733%
2024-03-11	10.530	10.540000	10.4200	10.53	-4.273%	3,623,569	+34.093%
2024-03-08	11.090	11.215000	10.9600	11.00	+0.548%	4,806,468	+28.364%
2024-03-07	10.880	10.940000	10.8300	10.94	+1.390%	4,402,904	+29.068%
2024-03-06	10.780	10.820000	10.7300	10.79	+2.081%	3,401,249	+30.862%
2024-03-05	10.610	10.680000	10.5500	10.57	+1.052%	4,301,042	+33.586%
2024-03-04	10.450	10.506000	10.3600	10.46	+0.288%	2,399,710	+34.990%
2024-03-01	10.450	10.450000	10.3850	10.43	+1.558%	2,190,125	+35.379%
2024-02-29	10.290	10.320000	10.1800	10.27	+1.282%	2,711,794	+37.488%
2024-02-28	10.100	10.195000	10.0900	10.14	-0.977%	2,057,667	+39.250%
2024-02-27	10.240	10.265000	10.1750	10.24	+1.487%	3,497,478	+37.891%
2024-02-26	10.060	10.135000	10.0600	10.09	+0.799%	1,736,669	+39.941%
2024-02-23	9.980	10.025000	9.9450	10.01	+0.704%	2,122,450	+41.059%
2024-02-22	9.970	10.017500	9.9200	9.94	+1.119%	2,951,067	+42.052%
2024-02-21	9.840	9.860000	9.7997	9.83	-0.807%	1,746,325	+43.642%
2024-02-20	9.900	9.936000	9.8300	9.91	+3.015%	3,766,014	+42.482%
2024-02-16	9.500	9.630000	9.4900	9.62	+2.340%	2,945,903	+46.778%
2024-02-15	9.380	9.420000	9.3700	9.40	-0.844%	2,947,941	+50.213%
2024-02-14	9.360	9.480000	9.3500	9.48	+1.608%	2,879,595	+48.945%
2024-02-13	9.360	9.399900	9.3100	9.33	-0.745%	2,478,660	+51.340%
2024-02-12	9.390	9.470000	9.3900	9.40	0.000%	2,471,505	+50.213%
2024-02-09	9.300	9.410000	9.2600	9.40	+1.732%	4,635,544	+50.213%
2024-02-08	9.280	9.285000	9.2150	9.24	-2.222%	3,563,489	+52.814%
2024-02-07	9.450	9.485000	9.3950	9.45	+1.070%	4,172,494	+49.418%
2024-02-06	9.350	9.440000	9.3300	9.35	-2.503%	4,374,870	+51.016%
2024-02-05	9.705	9.793500	9.5200	9.59	+1.267%	4,574,156	+47.237%
2024-02-02	9.450	9.480000	9.3800	9.47	+0.424%	5,711,715	+49.102%
2024-02-01	9.480	9.550000	9.3000	9.43	+0.856%	4,979,410	+49.735%
2024-01-31	9.460	9.500000	9.3150	9.35	+0.646%	4,958,172	+51.016%
2024-01-30	9.290	9.310000	9.2500	9.29	+0.541%	3,027,068	+51.991%
2024-01-29	9.250	9.260000	9.2000	9.24	+0.326%	2,456,206	+52.814%
2024-01-26	9.150	9.240000	9.0300	9.21	-1.603%	4,563,249	+53.312%
2024-01-25	9.400	9.410000	9.3200	9.36	-0.531%	2,933,552	+50.855%
2024-01-24	9.410	9.445000	9.3800	9.41	+5.493%	3,704,373	+50.053%
2024-01-23	8.870	8.930000	8.8600	8.92	+0.225%	2,868,522	+58.296%
2024-01-22	8.880	8.970000	8.8800	8.90	+0.679%	2,899,146	+58.652%
2024-01-19	8.740	8.840000	8.7300	8.84	+0.341%	3,293,175	+59.729%
2024-01-18	8.800	8.840000	8.7700	8.81	+1.148%	3,687,673	+60.272%
2024-01-17	8.740	8.760000	8.6800	8.71	-1.023%	3,263,501	+62.113%
2024-01-16	8.800	8.840000	8.7600	8.80	+0.228%	3,137,714	+60.455%
2024-01-12	8.790	8.840000	8.7700	8.78	-0.227%	3,762,319	+60.820%
2024-01-11	8.820	8.855000	8.7500	8.80	+0.686%	2,636,741	+60.455%
2024-01-10	8.755	8.770000	8.7100	8.74	+0.115%	2,977,309	+61.556%
2024-01-09	8.800	8.800000	8.7200	8.73	-1.800%	4,602,903	+61.741%
2024-01-08	8.860	8.890000	8.8100	8.89	+0.452%	4,109,939	+58.830%
2024-01-05	8.720	8.935000	8.7200	8.85	+3.509%	5,538,423	+59.548%
2024-01-04	8.540	8.620000	8.5100	8.55	+0.234%	2,702,740	+65.146%
2024-01-03	8.510	8.557700	8.4850	8.53	-0.234%	2,415,805	+65.533%
2024-01-02	8.540	8.600000	8.5200	8.55	-0.697%	2,105,987	+65.146%
2023-12-29	8.600	8.610000	8.5600	8.61	+0.350%	2,091,982	+63.995%
2023-12-28	8.520	8.620000	8.5200	8.58	+0.941%	2,124,915	+64.569%
2023-12-27	8.520	8.535000	8.5000	8.50	-0.235%	1,600,498	+66.118%
2023-12-26	8.470	8.530000	8.4600	8.52	-0.467%	1,608,453	+65.728%
2023-12-22	8.550	8.580000	8.5300	8.56	+2.515%	2,663,614	+64.953%
2023-12-21	8.330	8.370000	8.3200	8.35	+1.954%	3,474,330	+69.102%
2023-12-20	8.290	8.310000	8.1900	8.19	-0.967%	3,158,963	+72.405%
2023-12-19	8.220	8.290000	8.2050	8.27	-2.014%	5,198,441	+70.738%
2023-12-18	8.450	8.470000	8.4000	8.44	+0.238%	2,792,181	+67.299%
2023-12-15	8.540	8.580000	8.4100	8.42	-3.881%	5,228,085	+67.696%
2023-12-14	8.660	8.820000	8.6300	8.76	-0.455%	3,369,790	+61.187%
2023-12-13	8.700	8.820000	8.7000	8.80	+1.149%	3,936,792	+60.455%
2023-12-12	8.660	8.710000	8.6400	8.70	0.000%	1,600,993	+62.299%
2023-12-11	8.750	8.760000	8.5950	8.70	-0.911%	3,171,643	+62.299%
2023-12-08	8.720	8.795000	8.7000	8.78	+1.152%	2,728,242	+60.820%
2023-12-07	8.630	8.700000	8.6000	8.68	+3.580%	4,257,592	+62.673%

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