Dark

MUFG
Mitsubishi UFJ Financial Group, Inc.
stock NYSE ADR

At Close

May 22, 2026 3:59:58 PM EDT

19.39USD+0.052%(+0.01)3,150,219

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 21, 2026 9:29:30 AM EDT

19.29USD-0.464%(-0.09)0

After-hours

May 22, 2026 4:10:30 PM EDT

19.40USD+0.052%(+0.01)300,366

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	19.4500	19.570000	19.3350	19.4000	+0.103%	3,150,219	0.000%
2026-05-21	19.3000	19.510000	19.1800	19.3800	-1.122%	4,176,354	+0.103%
2026-05-20	19.3300	19.630000	19.3000	19.6000	+0.771%	3,309,393	-1.020%
2026-05-19	19.4900	19.680000	19.3600	19.4500	+1.355%	4,021,604	-0.257%
2026-05-18	19.1900	19.240000	18.9700	19.1900	+1.858%	3,573,503	+1.094%
2026-05-15	18.6900	19.045000	18.6700	18.8400	+1.948%	5,011,068	+2.972%
2026-05-14	18.4300	18.600000	18.2900	18.4800	-0.699%	4,101,664	+4.978%
2026-05-13	18.4300	18.800000	18.4300	18.6100	+0.813%	4,110,867	+4.245%
2026-05-12	18.1900	18.510000	18.1900	18.4600	+1.484%	3,319,257	+5.092%
2026-05-11	18.2200	18.335000	18.1750	18.1900	+1.337%	2,376,395	+6.652%
2026-05-08	18.1200	18.120000	17.9100	17.9500	-0.278%	1,760,009	+8.078%
2026-05-07	18.3200	18.350000	17.9900	18.0000	-2.121%	3,206,618	+7.778%
2026-05-06	18.3000	18.477300	18.2700	18.3900	+3.547%	2,533,431	+5.492%
2026-05-05	17.6800	17.890000	17.6800	17.7600	+1.081%	1,745,100	+9.234%
2026-05-04	17.7300	17.840000	17.5588	17.5700	-0.678%	2,002,417	+10.415%
2026-05-01	17.7900	17.875000	17.6800	17.6900	-1.448%	1,513,168	+9.666%
2026-04-30	17.7000	18.040000	17.7000	17.9500	+2.924%	2,524,041	+8.078%
2026-04-29	17.5300	17.570000	17.3750	17.4400	-0.570%	2,053,215	+11.239%
2026-04-28	17.8200	17.827000	17.4700	17.5400	+0.573%	5,426,343	+10.604%
2026-04-27	17.5100	17.620000	17.4000	17.4400	+0.868%	1,958,811	+11.239%
2026-04-24	17.2500	17.335000	17.1900	17.2900	+0.407%	2,028,857	+12.204%
2026-04-23	17.3200	17.430000	17.0550	17.2200	-0.921%	2,650,400	+12.660%
2026-04-22	17.6500	17.670000	17.3700	17.3800	-0.856%	2,612,138	+11.623%
2026-04-21	18.0000	18.000000	17.4950	17.5300	-3.840%	4,576,345	+10.667%
2026-04-20	18.3500	18.350000	18.1500	18.2300	-1.513%	5,193,526	+6.418%
2026-04-17	18.3500	18.645000	18.3500	18.5100	+0.707%	4,359,755	+4.808%
2026-04-16	18.4450	18.531100	18.3150	18.3800	-0.379%	1,861,080	+5.550%
2026-04-15	18.3400	18.480000	18.3300	18.4500	+1.541%	2,520,229	+5.149%
2026-04-14	18.0900	18.220000	18.0600	18.1700	-0.329%	1,849,105	+6.769%
2026-04-13	17.9200	18.250000	17.8901	18.2300	+0.997%	2,821,342	+6.418%
2026-04-10	18.0600	18.117000	17.9800	18.0500	-0.551%	2,487,437	+7.479%
2026-04-09	17.9000	18.260000	17.8100	18.1500	-1.519%	2,965,748	+6.887%
2026-04-08	18.5100	18.597000	18.3050	18.4300	+4.478%	2,881,611	+5.263%
2026-04-07	17.4900	17.660000	17.2950	17.6400	+0.341%	3,324,005	+9.977%
2026-04-06	17.5100	17.655000	17.4897	17.5800	+0.572%	3,285,468	+10.353%
2026-04-02	16.9800	17.555000	16.9800	17.4800	-1.243%	3,496,698	+10.984%
2026-04-01	17.6900	17.915000	17.5800	17.7000	+4.302%	5,308,307	+9.605%
2026-03-31	16.4300	16.970000	16.4300	16.9700	+3.983%	4,186,026	+14.319%
2026-03-30	16.5000	16.580000	16.2550	16.3200	-0.061%	3,175,502	+18.873%
2026-03-27	16.5300	16.640000	16.2950	16.3300	-1.745%	3,770,783	+18.800%
2026-03-26	16.6400	16.875000	16.5750	16.6200	-2.005%	2,770,749	+16.727%
2026-03-25	17.1600	17.160000	16.8700	16.9600	+1.435%	3,118,954	+14.387%
2026-03-24	16.5100	16.840000	16.5100	16.7200	+0.360%	3,538,657	+16.029%
2026-03-23	16.6200	16.880000	16.5550	16.6600	+1.277%	4,747,597	+16.447%
2026-03-20	16.9400	16.940000	16.3850	16.4500	-2.663%	4,903,628	+17.933%
2026-03-19	16.5800	16.990000	16.5000	16.9000	+1.077%	5,219,343	+14.793%
2026-03-18	16.7500	16.930000	16.7000	16.7200	-0.713%	2,710,881	+16.029%
2026-03-17	16.9100	16.985000	16.8000	16.8400	+0.658%	3,124,796	+15.202%
2026-03-16	16.7000	16.820000	16.6250	16.7300	+1.826%	4,241,408	+15.959%
2026-03-13	16.7000	16.780000	16.3750	16.4300	-0.182%	4,085,075	+18.077%
2026-03-12	16.5700	16.640000	16.3050	16.4600	-3.005%	5,322,829	+17.861%
2026-03-11	16.9400	17.070000	16.8400	16.9700	-2.751%	4,419,780	+14.319%
2026-03-10	17.4700	17.790000	17.3550	17.4500	+0.984%	5,523,949	+11.175%
2026-03-09	16.8600	17.290000	16.5900	17.2800	+1.408%	6,673,173	+12.269%
2026-03-06	17.0000	17.130000	16.8500	17.0400	-1.103%	4,428,150	+13.850%
2026-03-05	17.4500	17.530000	17.0100	17.2300	-2.102%	3,698,507	+12.594%
2026-03-04	17.3900	17.640000	17.3900	17.6000	+0.514%	3,540,961	+10.227%
2026-03-03	16.9600	17.600000	16.7307	17.5100	-3.206%	6,785,548	+10.794%
2026-03-02	17.7500	18.175000	17.6000	18.0900	-2.951%	6,261,038	+7.242%
2026-02-27	18.9900	19.010000	18.4200	18.6400	-1.636%	4,293,347	+4.077%
2026-02-26	18.8300	19.030000	18.8050	18.9500	+1.718%	4,916,177	+2.375%
2026-02-25	18.2900	18.690000	18.2750	18.6300	-0.428%	3,601,001	+4.133%
2026-02-24	18.4800	18.755000	18.3750	18.7100	-1.733%	3,432,827	+3.688%
2026-02-23	19.3400	19.520000	18.9800	19.0400	-1.653%	4,080,357	+1.891%
2026-02-20	18.9600	19.360000	18.7357	19.3600	+0.519%	2,540,130	+0.207%
2026-02-19	19.2100	19.285000	19.1500	19.2600	-0.207%	2,627,308	+0.727%
2026-02-18	19.2900	19.445000	19.2100	19.3000	+0.260%	3,719,190	+0.518%
2026-02-17	18.7800	19.301400	18.7500	19.2500	-2.433%	3,595,454	+0.779%
2026-02-13	19.6200	19.790000	19.4050	19.7300	+0.663%	3,841,321	-1.673%
2026-02-12	20.0000	20.145000	19.4550	19.6000	-0.102%	5,588,348	-1.020%
2026-02-11	19.5300	19.630000	19.3350	19.6200	+1.186%	4,037,821	-1.121%
2026-02-10	19.6000	19.710000	19.2700	19.3900	+0.937%	3,901,139	+0.052%
2026-02-09	19.0200	19.255000	18.9200	19.2100	+0.366%	2,707,201	+0.989%
2026-02-06	19.0300	19.165000	18.9850	19.1400	+4.877%	3,925,718	+1.358%
2026-02-05	18.3000	18.440000	18.1900	18.2500	-1.617%	3,984,628	+6.301%
2026-02-04	18.6500	18.885000	18.4200	18.5500	+0.162%	3,910,754	+4.582%
2026-02-03	18.4900	18.580000	18.2750	18.5200	+1.535%	4,020,219	+4.752%
2026-02-02	17.8100	18.257000	17.8100	18.2400	+1.053%	2,584,146	+6.360%
2026-01-30	18.1500	18.285000	17.8850	18.0500	-0.824%	3,286,729	+7.479%
2026-01-29	18.1700	18.330000	17.9600	18.2000	+1.393%	2,909,603	+6.593%
2026-01-28	17.9500	18.000000	17.7500	17.9500	-1.102%	3,085,574	+8.078%
2026-01-27	18.0300	18.150000	18.0000	18.1500	+1.681%	1,875,597	+6.887%
2026-01-26	17.8000	17.935400	17.7700	17.8500	-0.168%	4,181,040	+8.683%
2026-01-23	17.9300	17.930000	17.7680	17.8800	-0.112%	4,156,951	+8.501%
2026-01-22	17.9000	17.949000	17.8200	17.9000	-1.972%	3,525,835	+8.380%
2026-01-21	17.8500	18.308500	17.8500	18.2600	-0.109%	3,991,540	+6.243%
2026-01-20	18.2900	18.450000	18.2201	18.2800	-3.280%	3,632,135	+6.127%
2026-01-16	18.8000	18.900000	18.7000	18.9000	+1.449%	3,062,947	+2.646%
2026-01-15	18.7000	18.750000	18.5750	18.6300	+2.588%	3,311,170	+4.133%
2026-01-14	17.9100	18.180000	17.8300	18.1600	+3.831%	3,743,873	+6.828%
2026-01-13	17.6100	17.620000	17.4442	17.4900	+1.450%	2,254,445	+10.921%
2026-01-12	17.2000	17.305000	17.1601	17.2400	+0.878%	5,601,814	+12.529%
2026-01-09	16.9000	17.140000	16.7050	17.0900	+1.847%	6,743,227	+13.517%
2026-01-08	16.5900	16.790000	16.5600	16.7800	+1.820%	1,996,499	+15.614%
2026-01-07	16.5600	16.660000	16.4450	16.4800	+0.304%	2,484,345	+17.718%
2026-01-06	16.6300	16.640000	16.4250	16.4300	+0.736%	3,085,984	+18.077%
2026-01-05	16.1800	16.370000	16.1200	16.3100	+2.129%	2,363,076	+18.945%
2026-01-02	15.9300	16.010000	15.8450	15.9700	+0.694%	2,545,372	+21.478%
2025-12-31	15.8900	15.920000	15.7500	15.8600	-0.439%	1,448,788	+22.320%
2025-12-30	15.9500	15.970000	15.8900	15.9300	+0.252%	1,457,437	+21.783%
2025-12-29	15.8500	15.950000	15.8500	15.8900	0.000%	1,584,885	+22.089%
2025-12-26	15.8800	16.000000	15.8350	15.8900	-0.376%	1,266,903	+22.089%
2025-12-24	15.9100	15.990000	15.8800	15.9500	-0.993%	1,232,978	+21.630%
2025-12-23	16.0300	16.180000	16.0300	16.1100	+1.512%	1,876,053	+20.422%
2025-12-22	15.8400	15.930000	15.7700	15.8700	+0.826%	2,790,240	+22.243%
2025-12-19	15.7200	15.840000	15.6800	15.7400	+0.962%	1,910,710	+23.253%
2025-12-18	15.6900	15.710000	15.5700	15.5900	+0.322%	2,256,798	+24.439%
2025-12-17	15.7100	15.760000	15.5200	15.5400	-1.396%	4,186,604	+24.839%
2025-12-16	16.0100	16.120000	15.7400	15.7600	-3.844%	9,054,623	+23.096%
2025-12-15	16.4800	16.560000	16.3550	16.3900	+2.374%	2,319,402	+18.365%
2025-12-12	16.0600	16.100000	15.9000	16.0100	+0.063%	2,279,876	+21.174%
2025-12-11	15.8200	16.040000	15.7900	16.0000	+0.946%	2,768,355	+21.250%
2025-12-10	15.7200	15.930000	15.7100	15.8500	+1.537%	2,706,519	+22.397%
2025-12-09	15.9000	15.970000	15.3700	15.6100	-1.947%	15,180,507	+24.279%
2025-12-08	16.1400	16.140000	15.9000	15.9200	-2.211%	2,669,688	+21.859%
2025-12-05	16.2500	16.335000	16.2245	16.2800	+1.623%	2,301,499	+19.165%
2025-12-04	16.1700	16.190000	16.0100	16.0200	+1.392%	2,231,791	+21.099%
2025-12-03	15.7800	15.830000	15.6300	15.8000	-1.126%	6,134,084	+22.785%
2025-12-02	16.2300	16.390000	15.9500	15.9800	+0.377%	15,849,732	+21.402%
2025-12-01	15.9300	16.055000	15.9150	15.9200	+0.887%	4,776,200	+21.859%
2025-11-28	15.6800	15.800000	15.6350	15.7800	-0.190%	2,284,454	+22.940%
2025-11-26	15.7100	15.870000	15.6700	15.8100	+2.066%	2,601,075	+22.707%
2025-11-25	15.3500	15.510000	15.2600	15.4900	+0.715%	2,636,969	+25.242%
2025-11-24	15.1900	15.400000	15.1600	15.3800	+1.184%	2,279,465	+26.138%
2025-11-21	15.1800	15.260000	15.0400	15.2000	+2.151%	3,570,100	+27.632%
2025-11-20	15.3100	15.395000	14.8750	14.8800	-2.490%	6,157,878	+30.376%
2025-11-19	14.9900	15.300000	14.9900	15.2600	+0.660%	5,194,523	+27.130%
2025-11-18	15.0200	15.265000	15.0100	15.1600	-1.686%	5,347,360	+27.968%
2025-11-17	15.5100	15.680000	15.3550	15.4200	-2.343%	4,049,004	+25.811%
2025-11-14	15.5700	15.950000	15.4901	15.7900	+2.267%	2,482,036	+22.863%
2025-11-13	15.6900	15.740000	15.4000	15.4400	-0.644%	4,563,804	+25.648%
2025-11-12	15.5100	15.615000	15.5000	15.5400	+2.304%	3,868,149	+24.839%
2025-11-11	15.1700	15.280000	15.0833	15.1900	-0.131%	2,574,243	+27.716%
2025-11-10	15.1800	15.290000	15.0900	15.2100	+0.862%	3,513,306	+27.548%
2025-11-07	15.1100	15.110000	14.8750	15.0800	-0.066%	3,902,018	+28.647%
2025-11-06	15.1800	15.220000	15.0200	15.0900	+0.133%	4,397,402	+28.562%
2025-11-05	14.9500	15.148200	14.9400	15.0700	0.000%	2,508,384	+28.733%
2025-11-04	15.0100	15.200000	15.0100	15.0700	-0.659%	3,292,232	+28.733%
2025-11-03	15.1100	15.220000	15.0500	15.1700	+0.264%	3,044,176	+27.884%
2025-10-31	15.1000	15.200000	15.0800	15.1300	0.000%	3,630,045	+28.222%
2025-10-30	15.0800	15.260000	15.0550	15.1300	+0.867%	3,217,327	+28.222%
2025-10-29	15.0400	15.145000	14.9500	15.0000	-0.596%	3,270,807	+29.333%
2025-10-28	15.0200	15.140000	14.9913	15.0900	+1.275%	5,103,436	+28.562%
2025-10-27	14.9100	14.940000	14.8600	14.9000	+0.880%	2,512,786	+30.201%
2025-10-24	14.7800	14.820000	14.7200	14.7700	-1.072%	2,284,618	+31.347%
2025-10-23	14.9100	14.970000	14.8800	14.9300	-0.731%	2,607,633	+29.940%
2025-10-22	15.0100	15.130000	14.9100	15.0400	-1.506%	3,509,037	+28.989%
2025-10-21	15.1800	15.330000	15.1800	15.2700	-1.037%	2,058,503	+27.046%
2025-10-20	15.4500	15.490000	15.3844	15.4300	+2.867%	2,062,538	+25.729%
2025-10-17	15.0000	15.069900	14.9400	15.0000	-0.728%	4,973,402	+29.333%
2025-10-16	15.2500	15.290000	15.0300	15.1100	-0.132%	2,422,465	+28.392%
2025-10-15	15.2300	15.240000	15.0300	15.1300	+0.934%	2,338,799	+28.222%
2025-10-14	14.7600	15.070000	14.7300	14.9900	+1.147%	3,321,132	+29.420%
2025-10-13	14.8500	14.862000	14.7200	14.8200	+1.368%	3,856,106	+30.904%
2025-10-10	14.8600	14.980000	14.6200	14.6200	-4.694%	3,858,331	+32.695%
2025-10-09	15.3800	15.430000	15.2800	15.3400	-0.130%	2,843,447	+26.467%
2025-10-08	15.3600	15.450000	15.3350	15.3600	+1.186%	2,749,329	+26.302%
2025-10-07	15.2800	15.300000	15.1800	15.1800	-2.317%	2,687,333	+27.800%
2025-10-06	15.5200	15.575000	15.5000	15.5400	-1.396%	4,723,566	+24.839%
2025-10-03	15.7200	15.810000	15.7000	15.7600	+2.205%	2,733,267	+23.096%
2025-10-02	15.4900	15.503800	15.3300	15.4200	-1.470%	2,632,568	+25.811%
2025-10-01	15.8400	15.920000	15.6300	15.6500	-1.819%	3,263,159	+23.962%
2025-09-30	15.9900	16.090000	15.8000	15.9400	+0.252%	4,440,259	+21.706%
2025-09-29	15.9200	15.950000	15.8400	15.9000	-0.873%	2,948,190	+22.013%
2025-09-26	16.0200	16.090000	15.9850	16.0400	+0.944%	1,905,604	+20.948%
2025-09-25	15.8800	15.950000	15.8000	15.8900	-0.314%	1,678,378	+22.089%
2025-09-24	15.9700	16.010000	15.8850	15.9400	-0.437%	1,718,668	+21.706%
2025-09-23	16.1700	16.235000	16.0100	16.0100	-0.249%	1,786,236	+21.174%
2025-09-22	15.9600	16.080000	15.9600	16.0500	+1.262%	2,223,635	+20.872%
2025-09-19	15.8650	15.900000	15.7900	15.8500	+1.472%	3,149,396	+22.397%
2025-09-18	15.5700	15.650000	15.5100	15.6200	+0.128%	3,010,956	+24.200%
2025-09-17	15.6300	15.690000	15.5101	15.6000	+0.515%	3,638,281	+24.359%
2025-09-16	15.6300	15.710000	15.4600	15.5200	-0.957%	2,914,771	+25.000%
2025-09-15	15.6700	15.700000	15.6135	15.6700	+0.642%	2,394,143	+23.803%
2025-09-12	15.5600	15.640000	15.5100	15.5700	-0.511%	2,175,207	+24.599%
2025-09-11	15.6100	15.690000	15.5700	15.6500	-0.572%	2,167,764	+23.962%
2025-09-10	15.7500	15.875000	15.7300	15.7400	+1.157%	3,681,635	+23.253%
2025-09-09	15.4300	15.670000	15.3700	15.5600	-0.192%	6,793,807	+24.679%
2025-09-08	15.4500	15.590000	15.4300	15.5900	+2.096%	4,441,650	+24.439%
2025-09-05	15.4900	15.500000	15.2300	15.2700	-0.715%	4,512,969	+27.046%
2025-09-04	15.2500	15.380000	15.1850	15.3800	+2.465%	4,317,856	+26.138%
2025-09-03	14.9200	15.010000	14.8600	15.0100	-2.023%	4,828,501	+29.247%
2025-09-02	15.1500	15.320000	15.0900	15.3200	+0.196%	3,519,548	+26.632%
2025-08-29	15.2500	15.325000	15.1950	15.2900	-0.714%	2,753,780	+26.880%
2025-08-28	15.4000	15.430000	15.3600	15.4000	+0.785%	2,944,267	+25.974%
2025-08-27	15.2200	15.310000	15.1600	15.2800	-1.673%	3,607,820	+26.963%
2025-08-26	15.3900	15.550000	15.3400	15.5400	+0.452%	2,810,759	+24.839%
2025-08-25	15.5000	15.566400	15.4700	15.4700	-0.833%	2,735,143	+25.404%
2025-08-22	15.4300	15.630000	15.4100	15.6000	+1.961%	3,584,415	+24.359%
2025-08-21	15.2800	15.330000	15.2200	15.3000	-0.455%	2,117,654	+26.797%
2025-08-20	15.3200	15.385000	15.2207	15.3700	+1.052%	3,036,628	+26.220%
2025-08-19	15.2800	15.310000	15.1850	15.2100	-2.749%	4,087,872	+27.548%
2025-08-18	15.6100	15.720000	15.5900	15.6400	-1.635%	3,631,489	+24.041%
2025-08-15	16.1100	16.160000	15.8700	15.9000	+3.651%	6,047,989	+22.013%
2025-08-14	15.2800	15.370000	15.2550	15.3400	+2.063%	3,000,581	+26.467%
2025-08-13	15.0800	15.110000	15.0000	15.0300	-0.464%	3,009,721	+29.075%
2025-08-12	14.9800	15.150000	14.9600	15.1000	+4.210%	3,278,297	+28.477%
2025-08-11	14.5600	14.590000	14.4800	14.4900	-0.481%	1,928,488	+33.885%
2025-08-08	14.5000	14.560000	14.4100	14.5600	+1.252%	2,501,241	+33.242%
2025-08-07	14.4400	14.555000	14.3400	14.3800	+1.986%	2,721,897	+34.910%
2025-08-06	14.0900	14.145000	14.0550	14.1000	+0.858%	2,000,024	+37.589%
2025-08-05	13.9700	14.096400	13.8650	13.9800	+1.451%	3,465,421	+38.770%
2025-08-04	13.8900	13.910000	13.6200	13.7800	-1.006%	3,914,422	+40.784%
2025-08-01	14.0900	14.090000	13.8400	13.9200	+0.144%	4,872,802	+39.368%
2025-07-31	14.0600	14.095000	13.8400	13.9000	-0.430%	9,573,989	+39.568%
2025-07-30	14.1400	14.180000	13.9000	13.9600	-0.143%	3,899,892	+38.968%
2025-07-29	14.1300	14.165000	13.9600	13.9800	-0.992%	2,767,288	+38.770%
2025-07-28	14.2000	14.300000	14.0800	14.1200	-3.749%	2,532,921	+37.394%
2025-07-25	14.6500	14.690000	14.5800	14.6700	-0.878%	2,943,587	+32.243%
2025-07-24	14.8400	14.870000	14.7100	14.8000	+1.718%	3,931,070	+31.081%
2025-07-23	14.4000	14.570000	14.3800	14.5500	+6.360%	4,448,636	+33.333%
2025-07-22	13.5800	13.740000	13.5550	13.6800	+1.710%	4,789,826	+41.813%
2025-07-21	13.4000	13.550000	13.3500	13.4500	+1.204%	4,196,197	+44.238%
2025-07-18	13.4000	13.410000	13.2700	13.2900	-0.969%	2,975,159	+45.974%
2025-07-17	13.2900	13.450000	13.2840	13.4200	+0.524%	2,825,953	+44.560%
2025-07-16	13.3800	13.380000	13.1900	13.3500	-0.891%	4,391,607	+45.318%
2025-07-15	13.5800	13.580000	13.4500	13.4700	-1.174%	3,321,728	+44.024%
2025-07-14	13.6000	13.680000	13.5500	13.6300	-0.438%	3,064,459	+42.333%
2025-07-11	13.6400	13.700000	13.6000	13.6900	+0.736%	2,322,592	+41.709%
2025-07-10	13.6200	13.620000	13.5200	13.5900	-0.293%	3,034,396	+42.752%
2025-07-09	13.6200	13.650000	13.5750	13.6300	+0.590%	3,018,031	+42.333%
2025-07-08	13.5300	13.570000	13.4700	13.5500	+0.296%	2,936,869	+43.173%
2025-07-07	13.6200	13.690000	13.4500	13.5100	-3.223%	6,509,165	+43.597%
2025-07-03	13.8900	13.960000	13.8640	13.9600	+1.233%	2,150,618	+38.968%
2025-07-02	13.6500	13.800000	13.6500	13.7900	+0.437%	3,897,503	+40.682%
2025-07-01	13.7400	13.880000	13.6500	13.7300	+0.073%	7,854,821	+41.296%
2025-06-30	13.7600	13.870000	13.6900	13.7200	-1.224%	3,528,486	+41.399%
2025-06-27	13.9100	13.950000	13.8300	13.8900	+0.507%	2,794,781	+39.669%
2025-06-26	13.7500	13.860000	13.7150	13.8200	+1.468%	2,321,276	+40.376%
2025-06-25	13.5500	13.660000	13.5200	13.6200	-1.089%	3,993,045	+42.438%
2025-06-24	13.6900	13.810000	13.6600	13.7700	+2.532%	4,018,999	+40.886%
2025-06-23	13.2400	13.440000	13.2300	13.4300	-0.592%	3,900,747	+44.453%
2025-06-20	13.5300	13.590000	13.4900	13.5100	0.000%	4,254,161	+43.597%
2025-06-18	13.4800	13.570000	13.4550	13.5100	+0.972%	4,302,111	+43.597%
2025-06-17	13.4700	13.600000	13.3600	13.3800	-1.906%	3,864,298	+44.993%
2025-06-16	13.6900	13.815000	13.6400	13.6400	+0.220%	4,243,213	+42.229%
2025-06-13	13.5000	13.690000	13.4244	13.6100	-0.874%	3,460,325	+42.542%
2025-06-12	13.7300	13.800000	13.5600	13.7300	+1.254%	2,911,135	+41.296%
2025-06-11	13.6100	13.730000	13.5350	13.5600	-0.147%	3,705,790	+43.068%
2025-06-10	13.6400	13.700000	13.5401	13.5800	-1.665%	3,849,240	+42.857%
2025-06-09	13.8500	13.870000	13.7600	13.8100	-0.217%	3,635,002	+40.478%
2025-06-06	13.7500	13.880000	13.7500	13.8400	+0.435%	4,089,685	+40.173%
2025-06-05	13.8100	13.840000	13.7000	13.7800	+0.073%	4,919,022	+40.784%
2025-06-04	13.7600	13.930000	13.7600	13.7700	-0.864%	4,316,206	+40.886%
2025-06-03	13.8500	14.009900	13.8500	13.8900	-1.209%	5,721,680	+39.669%
2025-06-02	13.9800	14.060000	13.8700	14.0600	-0.425%	6,140,678	+37.980%
2025-05-30	13.9700	14.170000	13.9100	14.1200	+2.915%	9,539,501	+37.394%
2025-05-29	13.7900	13.884700	13.6746	13.7200	+0.146%	5,269,215	+41.399%
2025-05-28	13.6150	13.820000	13.6150	13.7000	-3.112%	6,902,597	+41.606%
2025-05-27	13.8800	14.200000	13.8200	14.1400	+4.431%	9,047,693	+37.199%
2025-05-23	13.3600	13.590000	13.3400	13.5400	-0.878%	9,060,522	+43.279%
2025-05-22	13.6400	13.740000	13.5300	13.6600	-1.086%	8,648,603	+42.020%
2025-05-21	13.8000	13.910000	13.7325	13.8100	+0.729%	8,140,018	+40.478%
2025-05-20	13.7500	13.829900	13.6300	13.7100	-0.291%	6,404,343	+41.503%
2025-05-19	13.6200	13.790000	13.5850	13.7500	+1.551%	5,598,050	+41.091%
2025-05-16	13.4700	13.570000	13.4201	13.5400	+0.594%	6,938,509	+43.279%
2025-05-15	13.2800	13.500000	13.2500	13.4600	+1.970%	7,273,868	+44.131%
2025-05-14	13.2600	13.330000	13.1000	13.2000	+1.382%	8,600,498	+46.970%
2025-05-13	12.9400	13.110000	12.8850	13.0200	+0.618%	6,417,067	+49.002%
2025-05-12	12.7500	13.065000	12.7500	12.9400	+3.272%	11,373,594	+49.923%
2025-05-09	12.5700	12.580000	12.4701	12.5300	+1.787%	4,671,823	+54.828%
2025-05-08	12.3300	12.440000	12.3100	12.3100	+0.408%	5,486,026	+57.595%
2025-05-07	12.2400	12.340000	12.2400	12.2600	-0.809%	3,338,675	+58.238%
2025-05-06	12.3300	12.420000	12.3000	12.3600	0.000%	2,938,807	+56.958%
2025-05-05	12.3400	12.470000	12.3150	12.3600	+0.488%	3,339,350	+56.958%
2025-05-02	12.1300	12.350000	12.1000	12.3000	-0.566%	4,860,971	+57.724%
2025-05-01	12.4900	12.490000	12.3600	12.3700	-2.136%	6,124,004	+56.831%
2025-04-30	12.5600	12.660000	12.4300	12.6400	-0.551%	7,369,431	+53.481%
2025-04-29	12.6200	12.760000	12.6050	12.7100	+0.953%	5,356,187	+52.636%
2025-04-28	12.4700	12.630000	12.4500	12.5900	+2.608%	4,643,769	+54.091%
2025-04-25	12.1300	12.290000	12.1200	12.2700	+0.163%	3,700,921	+58.109%
2025-04-24	12.1700	12.270000	12.0800	12.2500	+1.407%	5,937,197	+58.367%
2025-04-23	12.0900	12.190000	12.0300	12.0800	+1.427%	8,220,946	+60.596%
2025-04-22	11.8200	11.945000	11.7800	11.9100	+1.708%	6,823,600	+62.888%
2025-04-21	11.7600	11.799900	11.5800	11.7100	-1.348%	5,815,812	+65.670%
2025-04-17	11.7900	12.010000	11.7900	11.8700	+2.593%	4,910,519	+63.437%
2025-04-16	11.6000	11.700000	11.5001	11.5700	-2.609%	6,245,901	+67.675%
2025-04-15	11.8600	12.040000	11.8400	11.8800	+1.887%	5,002,172	+63.300%
2025-04-14	11.6100	11.727000	11.5301	11.6600	+0.604%	8,637,122	+66.381%
2025-04-11	11.3000	11.640000	11.2750	11.5900	+4.414%	11,887,261	+67.386%
2025-04-10	11.4500	11.499800	10.8850	11.1000	-6.250%	14,228,295	+74.775%
2025-04-09	10.7100	11.960000	10.6600	11.8400	+9.731%	16,014,814	+63.851%
2025-04-08	11.4800	11.620000	10.6800	10.7900	-0.277%	17,367,845	+79.796%
2025-04-07	10.5900	11.400000	10.4600	10.8200	-2.170%	15,680,439	+79.298%
2025-04-04	10.9500	11.340000	10.8800	11.0600	-8.595%	21,739,616	+75.407%
2025-04-03	12.1100	12.395000	12.0700	12.1000	-8.472%	11,757,050	+60.331%
2025-04-02	13.0700	13.250000	13.0100	13.2200	-0.602%	11,022,727	+46.747%
2025-04-01	13.3200	13.399900	13.2100	13.3000	-2.421%	9,157,522	+45.865%
2025-03-31	13.5000	13.655000	13.3900	13.6300	-2.504%	10,015,498	+42.333%
2025-03-28	14.1000	14.140000	13.9600	13.9800	-3.186%	10,899,268	+38.770%
2025-03-27	14.4800	14.560000	14.3705	14.4400	+0.487%	7,611,145	+34.349%
2025-03-26	14.4300	14.510000	14.3400	14.3700	-1.911%	10,278,235	+35.003%
2025-03-25	14.5200	14.700000	14.4900	14.6500	+0.137%	5,755,502	+32.423%
2025-03-24	14.7300	14.760000	14.6000	14.6300	-2.336%	14,549,354	+32.604%
2025-03-21	14.7900	15.030000	14.7200	14.9800	+4.536%	54,976,504	+29.506%
2025-03-20	14.2100	14.380000	14.1500	14.3300	+0.210%	6,917,122	+35.380%
2025-03-19	14.1200	14.439900	14.1000	14.3000	+0.140%	18,254,201	+35.664%
2025-03-18	14.1100	14.360000	14.0300	14.2800	+3.030%	33,986,320	+35.854%
2025-03-17	13.7400	13.970000	13.7280	13.8600	+1.464%	22,611,925	+39.971%
2025-03-14	13.4800	13.710000	13.4500	13.6600	+3.721%	16,277,068	+42.020%
2025-03-13	13.1900	13.300000	13.1700	13.1700	+0.688%	5,135,087	+47.304%
2025-03-12	13.0300	13.150000	12.9300	13.0800	+2.508%	4,057,988	+48.318%
2025-03-11	12.7100	12.850000	12.5700	12.7600	+0.314%	5,905,997	+52.038%
2025-03-10	12.9300	12.940000	12.6400	12.7200	-2.304%	4,340,447	+52.516%
2025-03-07	12.9500	13.040000	12.8000	13.0200	+0.386%	3,877,143	+49.002%
2025-03-06	13.0600	13.110000	12.9500	12.9700	-0.460%	4,016,430	+49.576%
2025-03-05	12.8700	13.050000	12.8700	13.0300	+2.276%	3,599,413	+48.887%
2025-03-04	12.8000	12.870000	12.4700	12.7400	-0.779%	9,231,039	+52.276%
2025-03-03	12.9600	13.080000	12.7900	12.8400	+0.864%	4,981,263	+51.090%
2025-02-28	12.6400	12.798300	12.6100	12.7300	-2.077%	3,867,549	+52.396%
2025-02-27	12.9300	13.080000	12.8500	13.0000	+1.325%	6,399,390	+49.231%
2025-02-26	12.8400	12.920000	12.8000	12.8300	-0.311%	2,250,564	+51.208%
2025-02-25	13.0600	13.075000	12.7750	12.8700	+2.387%	6,198,288	+50.738%
2025-02-24	12.6800	12.730000	12.4000	12.5700	-0.554%	4,343,673	+54.336%
2025-02-21	12.9700	12.970000	12.6400	12.6400	-2.919%	3,133,484	+53.481%
2025-02-20	13.2100	13.210000	12.9500	13.0200	-0.838%	2,975,554	+49.002%
2025-02-19	13.2100	13.230000	13.0600	13.1300	-1.426%	2,724,318	+47.753%
2025-02-18	13.2300	13.340000	13.2200	13.3200	+3.981%	2,978,862	+45.646%
2025-02-14	12.7100	12.860000	12.6898	12.8100	+1.747%	2,100,721	+51.444%
2025-02-13	12.5600	12.600000	12.4900	12.5900	+1.943%	3,047,792	+54.091%
2025-02-12	12.3800	12.410000	12.3100	12.3500	-0.564%	3,072,879	+57.085%
2025-02-11	12.3100	12.460000	12.3100	12.4200	+0.242%	2,145,716	+56.200%
2025-02-10	12.4900	12.510000	12.3400	12.3900	-1.196%	2,651,919	+56.578%
2025-02-07	12.6100	12.640000	12.5000	12.5400	-1.026%	4,614,696	+54.705%
2025-02-06	12.5900	12.696383	12.5500	12.6700	+0.158%	2,946,236	+53.118%
2025-02-05	12.6000	12.670000	12.5450	12.6500	+1.281%	1,824,223	+53.360%
2025-02-04	12.5800	12.700000	12.4600	12.4900	0.000%	3,230,156	+55.324%
2025-02-03	12.3900	12.510000	12.3050	12.4900	-0.952%	3,755,526	+55.324%
2025-01-31	12.7900	12.790000	12.5900	12.6100	-1.098%	3,487,985	+53.846%
2025-01-30	12.8000	12.820000	12.6700	12.7500	+0.078%	2,289,577	+52.157%
2025-01-29	12.7300	12.790000	12.6700	12.7400	-0.779%	2,569,561	+52.276%
2025-01-28	12.8000	12.960000	12.7600	12.8400	+3.133%	3,643,667	+51.090%
2025-01-27	12.3500	12.460000	12.3200	12.4500	+1.220%	2,708,570	+55.823%
2025-01-24	12.2600	12.330000	12.2200	12.3000	+0.490%	2,396,432	+57.724%
2025-01-23	12.1700	12.240000	12.1300	12.2400	+0.990%	2,495,842	+58.497%
2025-01-22	12.2400	12.290000	12.1100	12.1200	-3.349%	2,974,737	+60.066%
2025-01-21	12.3600	12.560000	12.3200	12.5400	+4.066%	3,628,568	+54.705%
2025-01-17	12.0000	12.075100	11.9800	12.0500	-0.248%	1,969,951	+60.996%
2025-01-16	12.1100	12.160000	12.0300	12.0800	-1.307%	2,895,283	+60.596%
2025-01-15	12.1500	12.245000	12.1400	12.2400	+3.553%	2,563,750	+58.497%
2025-01-14	11.7600	11.850000	11.7400	11.8200	-0.505%	3,271,529	+64.129%
2025-01-13	11.7400	11.890000	11.7300	11.8800	+0.763%	2,963,411	+63.300%
2025-01-10	11.9900	12.020000	11.7900	11.7900	-2.401%	2,970,102	+64.546%
2025-01-08	12.0900	12.115000	12.0200	12.0800	-0.330%	2,330,303	+60.596%
2025-01-07	12.1500	12.200000	12.0300	12.1200	+2.538%	3,588,315	+60.066%
2025-01-06	11.8400	11.930000	11.8150	11.8200	+0.596%	2,636,508	+64.129%
2025-01-03	11.8900	11.930000	11.6600	11.7500	+0.772%	3,049,686	+65.106%
2025-01-02	11.7400	11.740000	11.5700	11.6600	-0.512%	3,107,311	+66.381%
2024-12-31	11.7300	11.820000	11.6900	11.7200	-0.170%	2,486,324	+65.529%
2024-12-30	11.6700	11.790000	11.6300	11.7400	+0.773%	2,273,239	+65.247%
2024-12-27	11.6400	11.655000	11.5700	11.6500	+0.086%	2,137,950	+66.524%
2024-12-26	11.4600	11.660000	11.4400	11.6400	+0.867%	4,176,737	+66.667%
2024-12-24	11.5100	11.540000	11.4700	11.5400	+0.348%	1,341,271	+68.111%
2024-12-23	11.4600	11.510000	11.3800	11.5000	+1.054%	2,037,355	+68.696%
2024-12-20	11.2400	11.470000	11.2200	11.3800	-1.043%	4,764,318	+70.475%
2024-12-19	11.7100	11.745000	11.5000	11.5000	-0.087%	2,903,815	+68.696%
2024-12-18	11.8000	11.856700	11.5050	11.5100	-2.292%	1,858,562	+68.549%
2024-12-17	11.8500	11.870000	11.7301	11.7800	-1.669%	1,516,314	+64.686%
2024-12-16	11.9700	12.030000	11.9600	11.9800	-0.910%	1,545,563	+61.937%
2024-12-13	12.0700	12.120000	12.0400	12.0900	-0.657%	3,733,830	+60.463%
2024-12-12	12.0600	12.245000	12.0600	12.1700	+0.247%	2,490,922	+59.408%
2024-12-11	12.1200	12.150000	12.0700	12.1400	+2.189%	1,629,133	+59.802%
2024-12-10	11.9000	11.945000	11.8650	11.8800	-0.419%	962,682	+63.300%
2024-12-09	12.0100	12.080000	11.9300	11.9300	-0.914%	1,508,066	+62.615%
2024-12-06	12.0900	12.110000	12.0300	12.0400	-0.331%	1,186,512	+61.130%
2024-12-05	12.1000	12.167000	12.0700	12.0800	+0.499%	1,470,510	+60.596%
2024-12-04	12.0500	12.070000	12.0100	12.0200	-1.717%	1,333,432	+61.398%
2024-12-03	12.3100	12.310000	12.1500	12.2300	+0.658%	1,540,654	+58.626%
2024-12-02	12.1800	12.200000	12.0700	12.1500	+2.015%	2,203,720	+59.671%
2024-11-29	11.9300	11.930000	11.8200	11.9100	+2.850%	820,847	+62.888%

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