Dark

MUFG
Mitsubishi UFJ Financial Group, Inc.
stock NYSE ADR

At Close

Sep 11, 2026 3:59:54 PM EDT

23.88USD+2.533%(+0.59)3,410,360

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:24:30 AM EDT

23.86USD+2.447%(+0.57)8,885

After-hours

Sep 11, 2026 4:10:30 PM EDT

23.89USD+0.042%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	23.9000	23.9750	23.7350	23.8900	+2.576%	3,410,360	0.000%
2026-09-10	23.5300	23.5500	23.2600	23.2900	+0.648%	2,871,535	+2.576%
2026-09-09	23.3900	23.3950	23.1400	23.1400	-1.949%	2,620,933	+3.241%
2026-09-08	23.9700	23.9700	23.6000	23.6000	-2.034%	2,818,952	+1.229%
2026-09-04	24.0200	24.1850	24.0150	24.0900	-0.166%	3,705,215	-0.830%
2026-09-03	24.0300	24.2600	24.0100	24.1300	+3.032%	3,726,297	-0.995%
2026-09-02	23.0900	23.4600	23.0700	23.4200	+2.584%	2,924,224	+2.007%
2026-09-01	22.8600	23.1000	22.7850	22.8300	+0.352%	2,223,275	+4.643%
2026-08-31	22.9300	23.0500	22.7150	22.7500	-0.655%	2,480,194	+5.011%
2026-08-28	22.9500	23.0050	22.8150	22.9000	+2.050%	2,694,766	+4.323%
2026-08-27	22.6500	22.6500	22.2950	22.4400	0.000%	2,117,513	+6.462%
2026-08-26	22.4600	22.5600	22.4000	22.4400	+0.945%	1,944,910	+6.462%
2026-08-25	22.1000	22.2500	22.0300	22.2300	+1.230%	1,406,028	+7.467%
2026-08-24	21.8700	22.0000	21.8100	21.9600	-0.363%	2,120,137	+8.789%
2026-08-21	22.1000	22.1900	21.9550	22.0400	+2.226%	1,897,981	+8.394%
2026-08-20	21.5800	21.7900	21.5100	21.5600	0.000%	2,533,511	+10.807%
2026-08-19	22.3300	22.3300	21.4900	21.5600	-5.106%	6,318,184	+10.807%
2026-08-18	22.9500	22.9700	22.6500	22.7200	-1.346%	2,031,097	+5.150%
2026-08-17	22.8900	23.1450	22.8564	23.0300	-0.130%	3,075,973	+3.734%
2026-08-14	23.2000	23.2400	22.9600	23.0600	-0.173%	2,678,104	+3.599%
2026-08-13	23.1600	23.2350	23.0350	23.1000	+1.494%	2,503,024	+3.420%
2026-08-12	22.8200	22.8550	22.7200	22.7600	+2.893%	2,292,591	+4.965%
2026-08-11	22.2000	22.3550	22.0900	22.1200	-0.540%	1,590,673	+8.002%
2026-08-10	22.1400	22.2400	22.0700	22.2400	-1.112%	1,869,744	+7.419%
2026-08-07	22.5800	22.6200	22.3850	22.4900	-0.133%	2,196,947	+6.225%
2026-08-06	22.6900	22.6950	22.4750	22.5200	+0.446%	2,212,462	+6.083%
2026-08-05	22.5700	22.6400	22.4000	22.4200	+2.703%	3,095,486	+6.557%
2026-08-04	22.0700	22.0700	21.8100	21.8300	-2.935%	4,701,717	+9.437%
2026-08-03	22.7400	22.8700	22.3500	22.4900	+0.178%	3,811,674	+6.225%
2026-07-31	22.4100	22.6500	22.3500	22.4500	-0.222%	4,724,086	+6.414%
2026-07-30	21.8800	22.5000	21.8600	22.5000	+2.552%	4,518,810	+6.178%
2026-07-29	22.4000	22.4200	21.9400	21.9400	-2.185%	3,891,477	+8.888%
2026-07-28	22.3100	22.5450	22.2400	22.4300	-2.900%	3,251,582	+6.509%
2026-07-27	23.1700	23.2500	22.8651	23.1000	+0.917%	3,575,013	+3.420%
2026-07-24	23.0000	23.0776	22.8900	22.8900	+1.194%	2,830,485	+4.369%
2026-07-23	22.6300	22.6800	22.5150	22.6200	+0.937%	3,579,265	+5.615%
2026-07-22	22.3200	22.5300	22.3200	22.4100	+1.311%	2,666,366	+6.604%
2026-07-21	22.0000	22.2100	21.8900	22.1200	+3.316%	2,312,887	+8.002%
2026-07-20	21.4500	21.6200	21.3800	21.4100	+0.422%	3,232,761	+11.583%
2026-07-17	21.3200	21.5500	21.1900	21.3200	-3.660%	5,061,516	+12.054%
2026-07-16	22.3700	22.4300	22.1300	22.1300	-2.811%	3,772,434	+7.953%
2026-07-15	22.7800	22.8272	22.5750	22.7700	+1.200%	2,629,755	+4.919%
2026-07-14	22.3100	22.7750	22.2700	22.5000	+2.552%	5,126,008	+6.178%
2026-07-13	22.0300	22.0600	21.8350	21.9400	+1.339%	3,854,060	+8.888%
2026-07-10	21.4750	21.7300	21.4750	21.6500	+1.882%	2,149,372	+10.346%
2026-07-09	21.1200	21.3150	21.0845	21.2500	+0.806%	2,867,220	+12.424%
2026-07-08	21.0800	21.2400	20.9050	21.0800	-0.986%	4,246,411	+13.330%
2026-07-07	21.4400	21.5000	21.1650	21.2900	+0.567%	3,064,779	+12.212%
2026-07-06	20.9500	21.2089	20.9500	21.1700	+2.717%	4,090,838	+12.848%
2026-07-02	20.7900	20.8500	20.4750	20.6100	+1.677%	3,839,764	+15.915%
2026-07-01	20.0700	20.3300	20.0700	20.2700	+1.911%	2,709,748	+17.859%
2026-06-30	19.8200	19.9300	19.7750	19.8900	-0.450%	2,262,127	+20.111%
2026-06-29	19.9500	20.0350	19.8600	19.9800	-0.893%	2,102,775	+19.570%
2026-06-26	20.0900	20.3250	20.0800	20.1600	+0.699%	2,349,172	+18.502%
2026-06-25	20.0850	20.2150	19.9400	20.0200	+1.060%	2,989,243	+19.331%
2026-06-24	19.9000	19.9100	19.7250	19.8100	-1.785%	2,997,248	+20.596%
2026-06-23	20.2000	20.3200	20.0300	20.1700	-3.308%	3,274,762	+18.443%
2026-06-22	20.9500	21.1450	20.7900	20.8600	-1.044%	5,228,419	+14.525%
2026-06-18	21.1400	21.1750	21.0200	21.0800	+1.590%	3,642,680	+13.330%
2026-06-17	20.5600	21.0450	20.5600	20.7500	+2.217%	4,801,527	+15.133%
2026-06-16	20.3200	20.3550	20.2200	20.3000	+0.595%	3,007,840	+17.685%
2026-06-15	20.3400	20.3900	20.1450	20.1800	+0.099%	2,339,446	+18.385%
2026-06-12	19.9200	20.1600	19.8950	20.1600	+0.398%	3,447,824	+18.502%
2026-06-11	19.6500	20.1400	19.5710	20.0800	+2.084%	3,740,905	+18.974%
2026-06-10	19.9200	20.0100	19.6700	19.6700	-0.807%	3,196,040	+21.454%
2026-06-09	20.0100	20.1050	19.5800	19.8300	-0.452%	3,375,636	+20.474%
2026-06-08	20.0400	20.1300	19.9000	19.9200	+0.050%	2,306,514	+19.930%
2026-06-05	20.1400	20.2300	19.8500	19.9100	-0.698%	3,999,822	+19.990%
2026-06-04	19.8200	20.1800	19.8200	20.0500	+3.085%	2,733,177	+19.152%
2026-06-03	19.5100	19.6000	19.4200	19.4500	+1.461%	2,011,300	+22.828%
2026-06-02	19.0400	19.2400	19.0200	19.1700	+1.482%	2,106,232	+24.622%
2026-06-01	18.7600	19.0200	18.7350	18.8900	+0.962%	3,912,299	+26.469%
2026-05-29	18.8500	18.8700	18.6902	18.7100	-0.584%	4,020,865	+27.686%
2026-05-28	18.7700	18.9500	18.5936	18.8200	-0.843%	3,090,102	+26.939%
2026-05-27	19.1100	19.1100	18.8900	18.9800	-1.811%	3,254,471	+25.869%
2026-05-26	19.3600	19.4400	19.2710	19.3300	-0.361%	2,601,914	+23.590%
2026-05-22	19.4500	19.5700	19.3350	19.4000	+0.103%	3,150,219	+23.144%
2026-05-21	19.3000	19.5100	19.1800	19.3800	-1.122%	4,176,354	+23.271%
2026-05-20	19.3300	19.6300	19.3000	19.6000	+0.771%	3,309,393	+21.888%
2026-05-19	19.4900	19.6800	19.3600	19.4500	+1.355%	4,021,604	+22.828%
2026-05-18	19.1900	19.2400	18.9700	19.1900	+1.858%	3,573,503	+24.492%
2026-05-15	18.6900	19.0450	18.6700	18.8400	+1.948%	5,011,068	+26.805%
2026-05-14	18.4300	18.6000	18.2900	18.4800	-0.699%	4,101,664	+29.275%
2026-05-13	18.4300	18.8000	18.4300	18.6100	+0.813%	4,110,867	+28.372%
2026-05-12	18.1900	18.5100	18.1900	18.4600	+1.484%	3,319,257	+29.415%
2026-05-11	18.2200	18.3350	18.1750	18.1900	+1.337%	2,376,395	+31.336%
2026-05-08	18.1200	18.1200	17.9100	17.9500	-0.278%	1,760,009	+33.092%
2026-05-07	18.3200	18.3500	17.9900	18.0000	-2.121%	3,206,618	+32.722%
2026-05-06	18.3000	18.4773	18.2700	18.3900	+3.547%	2,533,431	+29.908%
2026-05-05	17.6800	17.8900	17.6800	17.7600	+1.081%	1,745,100	+34.516%
2026-05-04	17.7300	17.8400	17.5588	17.5700	-0.678%	2,002,417	+35.970%
2026-05-01	17.7900	17.8750	17.6800	17.6900	-1.448%	1,513,168	+35.048%
2026-04-30	17.7000	18.0400	17.7000	17.9500	+2.924%	2,524,041	+33.092%
2026-04-29	17.5300	17.5700	17.3750	17.4400	-0.570%	2,053,215	+36.984%
2026-04-28	17.8200	17.8270	17.4700	17.5400	+0.573%	5,426,343	+36.203%
2026-04-27	17.5100	17.6200	17.4000	17.4400	+0.868%	1,958,811	+36.984%
2026-04-24	17.2500	17.3350	17.1900	17.2900	+0.407%	2,028,857	+38.172%
2026-04-23	17.3200	17.4300	17.0550	17.2200	-0.921%	2,650,400	+38.734%
2026-04-22	17.6500	17.6700	17.3700	17.3800	-0.856%	2,612,138	+37.457%
2026-04-21	18.0000	18.0000	17.4950	17.5300	-3.840%	4,576,345	+36.281%
2026-04-20	18.3500	18.3500	18.1500	18.2300	-1.513%	5,193,526	+31.048%
2026-04-17	18.3500	18.6450	18.3500	18.5100	+0.707%	4,359,755	+29.065%
2026-04-16	18.4450	18.5311	18.3150	18.3800	-0.379%	1,861,080	+29.978%
2026-04-15	18.3400	18.4800	18.3300	18.4500	+1.541%	2,520,229	+29.485%
2026-04-14	18.0900	18.2200	18.0600	18.1700	-0.329%	1,849,105	+31.480%
2026-04-13	17.9200	18.2500	17.8901	18.2300	+0.997%	2,821,342	+31.048%
2026-04-10	18.0600	18.1170	17.9800	18.0500	-0.551%	2,487,437	+32.355%
2026-04-09	17.9000	18.2600	17.8100	18.1500	-1.519%	2,965,748	+31.625%
2026-04-08	18.5100	18.5970	18.3050	18.4300	+4.478%	2,881,611	+29.626%
2026-04-07	17.4900	17.6600	17.2950	17.6400	+0.341%	3,324,005	+35.431%
2026-04-06	17.5100	17.6550	17.4897	17.5800	+0.572%	3,285,468	+35.893%
2026-04-02	16.9800	17.5550	16.9800	17.4800	-1.243%	3,496,698	+36.670%
2026-04-01	17.6900	17.9150	17.5800	17.7000	+4.302%	5,308,307	+34.972%
2026-03-31	16.4300	16.9700	16.4300	16.9700	+3.983%	4,186,026	+40.778%
2026-03-30	16.5000	16.5800	16.2550	16.3200	-0.061%	3,175,502	+46.385%
2026-03-27	16.5300	16.6400	16.2950	16.3300	-1.745%	3,770,783	+46.295%
2026-03-26	16.6400	16.8750	16.5750	16.6200	-2.005%	2,770,749	+43.742%
2026-03-25	17.1600	17.1600	16.8700	16.9600	+1.435%	3,118,954	+40.861%
2026-03-24	16.5100	16.8400	16.5100	16.7200	+0.360%	3,538,657	+42.883%
2026-03-23	16.6200	16.8800	16.5550	16.6600	+1.277%	4,747,597	+43.397%
2026-03-20	16.9400	16.9400	16.3850	16.4500	-2.663%	4,903,628	+45.228%
2026-03-19	16.5800	16.9900	16.5000	16.9000	+1.077%	5,219,343	+41.361%
2026-03-18	16.7500	16.9300	16.7000	16.7200	-0.713%	2,710,881	+42.883%
2026-03-17	16.9100	16.9850	16.8000	16.8400	+0.658%	3,124,796	+41.865%
2026-03-16	16.7000	16.8200	16.6250	16.7300	+1.826%	4,241,408	+42.797%
2026-03-13	16.7000	16.7800	16.3750	16.4300	-0.182%	4,085,075	+45.405%
2026-03-12	16.5700	16.6400	16.3050	16.4600	-3.005%	5,322,829	+45.140%
2026-03-11	16.9400	17.0700	16.8400	16.9700	-2.751%	4,419,780	+40.778%
2026-03-10	17.4700	17.7900	17.3550	17.4500	+0.984%	5,523,949	+36.905%
2026-03-09	16.8600	17.2900	16.5900	17.2800	+1.408%	6,673,173	+38.252%
2026-03-06	17.0000	17.1300	16.8500	17.0400	-1.103%	4,428,150	+40.200%
2026-03-05	17.4500	17.5300	17.0100	17.2300	-2.102%	3,698,507	+38.654%
2026-03-04	17.3900	17.6400	17.3900	17.6000	+0.514%	3,540,961	+35.739%
2026-03-03	16.9600	17.6000	16.7307	17.5100	-3.206%	6,785,548	+36.436%
2026-03-02	17.7500	18.1750	17.6000	18.0900	-2.951%	6,261,038	+32.062%
2026-02-27	18.9900	19.0100	18.4200	18.6400	-1.636%	4,293,347	+28.165%
2026-02-26	18.8300	19.0300	18.8050	18.9500	+1.718%	4,916,177	+26.069%
2026-02-25	18.2900	18.6900	18.2750	18.6300	-0.428%	3,601,001	+28.234%
2026-02-24	18.4800	18.7550	18.3750	18.7100	-1.733%	3,432,827	+27.686%
2026-02-23	19.3400	19.5200	18.9800	19.0400	-1.653%	4,080,357	+25.473%
2026-02-20	18.9600	19.3600	18.7357	19.3600	+0.519%	2,540,130	+23.399%
2026-02-19	19.2100	19.2850	19.1500	19.2600	-0.207%	2,627,308	+24.039%
2026-02-18	19.2900	19.4450	19.2100	19.3000	+0.260%	3,719,190	+23.782%
2026-02-17	18.7800	19.3014	18.7500	19.2500	-2.433%	3,595,454	+24.104%
2026-02-13	19.6200	19.7900	19.4050	19.7300	+0.663%	3,841,321	+21.085%
2026-02-12	20.0000	20.1450	19.4550	19.6000	-0.102%	5,588,348	+21.888%
2026-02-11	19.5300	19.6300	19.3350	19.6200	+1.186%	4,037,821	+21.764%
2026-02-10	19.6000	19.7100	19.2700	19.3900	+0.937%	3,901,139	+23.208%
2026-02-09	19.0200	19.2550	18.9200	19.2100	+0.366%	2,707,201	+24.362%
2026-02-06	19.0300	19.1650	18.9850	19.1400	+4.877%	3,925,718	+24.817%
2026-02-05	18.3000	18.4400	18.1900	18.2500	-1.617%	3,984,628	+30.904%
2026-02-04	18.6500	18.8850	18.4200	18.5500	+0.162%	3,910,754	+28.787%
2026-02-03	18.4900	18.5800	18.2750	18.5200	+1.535%	4,020,219	+28.996%
2026-02-02	17.8100	18.2570	17.8100	18.2400	+1.053%	2,584,146	+30.976%
2026-01-30	18.1500	18.2850	17.8850	18.0500	-0.824%	3,286,729	+32.355%
2026-01-29	18.1700	18.3300	17.9600	18.2000	+1.393%	2,909,603	+31.264%
2026-01-28	17.9500	18.0000	17.7500	17.9500	-1.102%	3,085,574	+33.092%
2026-01-27	18.0300	18.1500	18.0000	18.1500	+1.681%	1,875,597	+31.625%
2026-01-26	17.8000	17.9354	17.7700	17.8500	-0.168%	4,181,040	+33.838%
2026-01-23	17.9300	17.9300	17.7680	17.8800	-0.112%	4,156,951	+33.613%
2026-01-22	17.9000	17.9490	17.8200	17.9000	-1.972%	3,525,835	+33.464%
2026-01-21	17.8500	18.3085	17.8500	18.2600	-0.109%	3,991,540	+30.832%
2026-01-20	18.2900	18.4500	18.2201	18.2800	-3.280%	3,632,135	+30.689%
2026-01-16	18.8000	18.9000	18.7000	18.9000	+1.449%	3,062,947	+26.402%
2026-01-15	18.7000	18.7500	18.5750	18.6300	+2.588%	3,311,170	+28.234%
2026-01-14	17.9100	18.1800	17.8300	18.1600	+3.831%	3,743,873	+31.553%
2026-01-13	17.6100	17.6200	17.4442	17.4900	+1.450%	2,254,445	+36.592%
2026-01-12	17.2000	17.3050	17.1601	17.2400	+0.878%	5,601,814	+38.573%
2026-01-09	16.9000	17.1400	16.7050	17.0900	+1.847%	6,743,227	+39.789%
2026-01-08	16.5900	16.7900	16.5600	16.7800	+1.820%	1,996,499	+42.372%
2026-01-07	16.5600	16.6600	16.4450	16.4800	+0.304%	2,484,345	+44.964%
2026-01-06	16.6300	16.6400	16.4250	16.4300	+0.736%	3,085,984	+45.405%
2026-01-05	16.1800	16.3700	16.1200	16.3100	+2.129%	2,363,076	+46.475%
2026-01-02	15.9300	16.0100	15.8450	15.9700	+0.694%	2,545,372	+49.593%
2025-12-31	15.8900	15.9200	15.7500	15.8600	-0.439%	1,448,788	+50.631%
2025-12-30	15.9500	15.9700	15.8900	15.9300	+0.252%	1,457,437	+49.969%
2025-12-29	15.8500	15.9500	15.8500	15.8900	0.000%	1,584,885	+50.346%
2025-12-26	15.8800	16.0000	15.8350	15.8900	-0.376%	1,266,903	+50.346%
2025-12-24	15.9100	15.9900	15.8800	15.9500	-0.993%	1,232,978	+49.781%
2025-12-23	16.0300	16.1800	16.0300	16.1100	+1.512%	1,876,053	+48.293%
2025-12-22	15.8400	15.9300	15.7700	15.8700	+0.826%	2,790,240	+50.536%
2025-12-19	15.7200	15.8400	15.6800	15.7400	+0.962%	1,910,710	+51.779%
2025-12-18	15.6900	15.7100	15.5700	15.5900	+0.322%	2,256,798	+53.239%
2025-12-17	15.7100	15.7600	15.5200	15.5400	-1.396%	4,186,604	+53.732%
2025-12-16	16.0100	16.1200	15.7400	15.7600	-3.844%	9,054,623	+51.586%
2025-12-15	16.4800	16.5600	16.3550	16.3900	+2.374%	2,319,402	+45.760%
2025-12-12	16.0600	16.1000	15.9000	16.0100	+0.063%	2,279,876	+49.219%
2025-12-11	15.8200	16.0400	15.7900	16.0000	+0.946%	2,768,355	+49.313%
2025-12-10	15.7200	15.9300	15.7100	15.8500	+1.537%	2,706,519	+50.726%
2025-12-09	15.9000	15.9700	15.3700	15.6100	-1.947%	15,180,507	+53.043%
2025-12-08	16.1400	16.1400	15.9000	15.9200	-2.211%	2,669,688	+50.063%
2025-12-05	16.2500	16.3350	16.2245	16.2800	+1.623%	2,301,499	+46.744%
2025-12-04	16.1700	16.1900	16.0100	16.0200	+1.392%	2,231,791	+49.126%
2025-12-03	15.7800	15.8300	15.6300	15.8000	-1.126%	6,134,084	+51.203%
2025-12-02	16.2300	16.3900	15.9500	15.9800	+0.377%	15,849,732	+49.499%
2025-12-01	15.9300	16.0550	15.9150	15.9200	+0.887%	4,776,200	+50.063%
2025-11-28	15.6800	15.8000	15.6350	15.7800	-0.190%	2,284,454	+51.394%
2025-11-26	15.7100	15.8700	15.6700	15.8100	+2.066%	2,601,075	+51.107%
2025-11-25	15.3500	15.5100	15.2600	15.4900	+0.715%	2,636,969	+54.229%
2025-11-24	15.1900	15.4000	15.1600	15.3800	+1.184%	2,279,465	+55.332%
2025-11-21	15.1800	15.2600	15.0400	15.2000	+2.151%	3,570,100	+57.171%
2025-11-20	15.3100	15.3950	14.8750	14.8800	-2.490%	6,157,878	+60.551%
2025-11-19	14.9900	15.3000	14.9900	15.2600	+0.660%	5,194,523	+56.553%
2025-11-18	15.0200	15.2650	15.0100	15.1600	-1.686%	5,347,360	+57.586%
2025-11-17	15.5100	15.6800	15.3550	15.4200	-2.343%	4,049,004	+54.929%
2025-11-14	15.5700	15.9500	15.4901	15.7900	+2.267%	2,482,036	+51.298%
2025-11-13	15.6900	15.7400	15.4000	15.4400	-0.644%	4,563,804	+54.728%
2025-11-12	15.5100	15.6150	15.5000	15.5400	+2.304%	3,868,149	+53.732%
2025-11-11	15.1700	15.2800	15.0833	15.1900	-0.131%	2,574,243	+57.275%
2025-11-10	15.1800	15.2900	15.0900	15.2100	+0.862%	3,513,306	+57.068%
2025-11-07	15.1100	15.1100	14.8750	15.0800	-0.066%	3,902,018	+58.422%
2025-11-06	15.1800	15.2200	15.0200	15.0900	+0.133%	4,397,402	+58.317%
2025-11-05	14.9500	15.1482	14.9400	15.0700	0.000%	2,508,384	+58.527%
2025-11-04	15.0100	15.2000	15.0100	15.0700	-0.659%	3,292,232	+58.527%
2025-11-03	15.1100	15.2200	15.0500	15.1700	+0.264%	3,044,176	+57.482%
2025-10-31	15.1000	15.2000	15.0800	15.1300	0.000%	3,630,045	+57.898%
2025-10-30	15.0800	15.2600	15.0550	15.1300	+0.867%	3,217,327	+57.898%
2025-10-29	15.0400	15.1450	14.9500	15.0000	-0.596%	3,270,807	+59.267%
2025-10-28	15.0200	15.1400	14.9913	15.0900	+1.275%	5,103,436	+58.317%
2025-10-27	14.9100	14.9400	14.8600	14.9000	+0.880%	2,512,786	+60.336%
2025-10-24	14.7800	14.8200	14.7200	14.7700	-1.072%	2,284,618	+61.747%
2025-10-23	14.9100	14.9700	14.8800	14.9300	-0.731%	2,607,633	+60.013%
2025-10-22	15.0100	15.1300	14.9100	15.0400	-1.506%	3,509,037	+58.843%
2025-10-21	15.1800	15.3300	15.1800	15.2700	-1.037%	2,058,503	+56.451%
2025-10-20	15.4500	15.4900	15.3844	15.4300	+2.867%	2,062,538	+54.828%
2025-10-17	15.0000	15.0699	14.9400	15.0000	-0.728%	4,973,402	+59.267%
2025-10-16	15.2500	15.2900	15.0300	15.1100	-0.132%	2,422,465	+58.107%
2025-10-15	15.2300	15.2400	15.0300	15.1300	+0.934%	2,338,799	+57.898%
2025-10-14	14.7600	15.0700	14.7300	14.9900	+1.147%	3,321,132	+59.373%
2025-10-13	14.8500	14.8620	14.7200	14.8200	+1.368%	3,856,106	+61.201%
2025-10-10	14.8600	14.9800	14.6200	14.6200	-4.694%	3,858,331	+63.406%
2025-10-09	15.3800	15.4300	15.2800	15.3400	-0.130%	2,843,447	+55.737%
2025-10-08	15.3600	15.4500	15.3350	15.3600	+1.186%	2,749,329	+55.534%
2025-10-07	15.2800	15.3000	15.1800	15.1800	-2.317%	2,687,333	+57.378%
2025-10-06	15.5200	15.5750	15.5000	15.5400	-1.396%	4,723,566	+53.732%
2025-10-03	15.7200	15.8100	15.7000	15.7600	+2.205%	2,733,267	+51.586%
2025-10-02	15.4900	15.5038	15.3300	15.4200	-1.470%	2,632,568	+54.929%
2025-10-01	15.8400	15.9200	15.6300	15.6500	-1.819%	3,263,159	+52.652%
2025-09-30	15.9900	16.0900	15.8000	15.9400	+0.252%	4,440,259	+49.875%
2025-09-29	15.9200	15.9500	15.8400	15.9000	-0.873%	2,948,190	+50.252%
2025-09-26	16.0200	16.0900	15.9850	16.0400	+0.944%	1,905,604	+48.940%
2025-09-25	15.8800	15.9500	15.8000	15.8900	-0.314%	1,678,378	+50.346%
2025-09-24	15.9700	16.0100	15.8850	15.9400	-0.437%	1,718,668	+49.875%
2025-09-23	16.1700	16.2350	16.0100	16.0100	-0.249%	1,786,236	+49.219%
2025-09-22	15.9600	16.0800	15.9600	16.0500	+1.262%	2,223,635	+48.847%
2025-09-19	15.8650	15.9000	15.7900	15.8500	+1.472%	3,149,396	+50.726%
2025-09-18	15.5700	15.6500	15.5100	15.6200	+0.128%	3,010,956	+52.945%
2025-09-17	15.6300	15.6900	15.5101	15.6000	+0.515%	3,638,281	+53.141%
2025-09-16	15.6300	15.7100	15.4600	15.5200	-0.957%	2,914,771	+53.930%
2025-09-15	15.6700	15.7000	15.6135	15.6700	+0.642%	2,394,143	+52.457%
2025-09-12	15.5600	15.6400	15.5100	15.5700	-0.511%	2,175,207	+53.436%
2025-09-11	15.6100	15.6900	15.5700	15.6500	-0.572%	2,167,764	+52.652%
2025-09-10	15.7500	15.8750	15.7300	15.7400	+1.157%	3,681,635	+51.779%
2025-09-09	15.4300	15.6700	15.3700	15.5600	-0.192%	6,793,807	+53.535%
2025-09-08	15.4500	15.5900	15.4300	15.5900	+2.096%	4,441,650	+53.239%
2025-09-05	15.4900	15.5000	15.2300	15.2700	-0.715%	4,512,969	+56.451%
2025-09-04	15.2500	15.3800	15.1850	15.3800	+2.465%	4,317,856	+55.332%
2025-09-03	14.9200	15.0100	14.8600	15.0100	-2.023%	4,828,501	+59.161%
2025-09-02	15.1500	15.3200	15.0900	15.3200	+0.196%	3,519,548	+55.940%
2025-08-29	15.2500	15.3250	15.1950	15.2900	-0.714%	2,753,780	+56.246%
2025-08-28	15.4000	15.4300	15.3600	15.4000	+0.785%	2,944,267	+55.130%
2025-08-27	15.2200	15.3100	15.1600	15.2800	-1.673%	3,607,820	+56.348%
2025-08-26	15.3900	15.5500	15.3400	15.5400	+0.452%	2,810,759	+53.732%
2025-08-25	15.5000	15.5664	15.4700	15.4700	-0.833%	2,735,143	+54.428%
2025-08-22	15.4300	15.6300	15.4100	15.6000	+1.961%	3,584,415	+53.141%
2025-08-21	15.2800	15.3300	15.2200	15.3000	-0.455%	2,117,654	+56.144%
2025-08-20	15.3200	15.3850	15.2207	15.3700	+1.052%	3,036,628	+55.433%
2025-08-19	15.2800	15.3100	15.1850	15.2100	-2.749%	4,087,872	+57.068%
2025-08-18	15.6100	15.7200	15.5900	15.6400	-1.635%	3,631,489	+52.749%
2025-08-15	16.1100	16.1600	15.8700	15.9000	+3.651%	6,047,989	+50.252%
2025-08-14	15.2800	15.3700	15.2550	15.3400	+2.063%	3,000,581	+55.737%
2025-08-13	15.0800	15.1100	15.0000	15.0300	-0.464%	3,009,721	+58.949%
2025-08-12	14.9800	15.1500	14.9600	15.1000	+4.210%	3,278,297	+58.212%
2025-08-11	14.5600	14.5900	14.4800	14.4900	-0.481%	1,928,488	+64.872%
2025-08-08	14.5000	14.5600	14.4100	14.5600	+1.252%	2,501,241	+64.080%
2025-08-07	14.4400	14.5550	14.3400	14.3800	+1.986%	2,721,897	+66.134%
2025-08-06	14.0900	14.1450	14.0550	14.1000	+0.858%	2,000,024	+69.433%
2025-08-05	13.9700	14.0964	13.8650	13.9800	+1.451%	3,465,421	+70.887%
2025-08-04	13.8900	13.9100	13.6200	13.7800	-1.006%	3,914,422	+73.367%
2025-08-01	14.0900	14.0900	13.8400	13.9200	+0.144%	4,872,802	+71.624%
2025-07-31	14.0600	14.0950	13.8400	13.9000	-0.430%	9,573,989	+71.871%
2025-07-30	14.1400	14.1800	13.9000	13.9600	-0.143%	3,899,892	+71.132%
2025-07-29	14.1300	14.1650	13.9600	13.9800	-0.992%	2,767,288	+70.887%
2025-07-28	14.2000	14.3000	14.0800	14.1200	-3.749%	2,532,921	+69.193%
2025-07-25	14.6500	14.6900	14.5800	14.6700	-0.878%	2,943,587	+62.849%
2025-07-24	14.8400	14.8700	14.7100	14.8000	+1.718%	3,931,070	+61.419%
2025-07-23	14.4000	14.5700	14.3800	14.5500	+6.360%	4,448,636	+64.192%
2025-07-22	13.5800	13.7400	13.5550	13.6800	+1.710%	4,789,826	+74.635%
2025-07-21	13.4000	13.5500	13.3500	13.4500	+1.204%	4,196,197	+77.621%
2025-07-18	13.4000	13.4100	13.2700	13.2900	-0.969%	2,975,159	+79.759%
2025-07-17	13.2900	13.4500	13.2840	13.4200	+0.524%	2,825,953	+78.018%
2025-07-16	13.3800	13.3800	13.1900	13.3500	-0.891%	4,391,607	+78.951%
2025-07-15	13.5800	13.5800	13.4500	13.4700	-1.174%	3,321,728	+77.357%
2025-07-14	13.6000	13.6800	13.5500	13.6300	-0.438%	3,064,459	+75.275%
2025-07-11	13.6400	13.7000	13.6000	13.6900	+0.736%	2,322,592	+74.507%
2025-07-10	13.6200	13.6200	13.5200	13.5900	-0.293%	3,034,396	+75.791%
2025-07-09	13.6200	13.6500	13.5750	13.6300	+0.590%	3,018,031	+75.275%
2025-07-08	13.5300	13.5700	13.4700	13.5500	+0.296%	2,936,869	+76.310%
2025-07-07	13.6200	13.6900	13.4500	13.5100	-3.223%	6,509,165	+76.832%
2025-07-03	13.8900	13.9600	13.8640	13.9600	+1.233%	2,150,618	+71.132%
2025-07-02	13.6500	13.8000	13.6500	13.7900	+0.437%	3,897,503	+73.241%
2025-07-01	13.7400	13.8800	13.6500	13.7300	+0.073%	7,854,821	+73.999%
2025-06-30	13.7600	13.8700	13.6900	13.7200	-1.224%	3,528,486	+74.125%
2025-06-27	13.9100	13.9500	13.8300	13.8900	+0.507%	2,794,781	+71.994%
2025-06-26	13.7500	13.8600	13.7150	13.8200	+1.468%	2,321,276	+72.865%
2025-06-25	13.5500	13.6600	13.5200	13.6200	-1.089%	3,993,045	+75.404%
2025-06-24	13.6900	13.8100	13.6600	13.7700	+2.532%	4,018,999	+73.493%
2025-06-23	13.2400	13.4400	13.2300	13.4300	-0.592%	3,900,747	+77.885%
2025-06-20	13.5300	13.5900	13.4900	13.5100	0.000%	4,254,161	+76.832%
2025-06-18	13.4800	13.5700	13.4550	13.5100	+0.972%	4,302,111	+76.832%
2025-06-17	13.4700	13.6000	13.3600	13.3800	-1.906%	3,864,298	+78.550%
2025-06-16	13.6900	13.8150	13.6400	13.6400	+0.220%	4,243,213	+75.147%
2025-06-13	13.5000	13.6900	13.4244	13.6100	-0.874%	3,460,325	+75.533%
2025-06-12	13.7300	13.8000	13.5600	13.7300	+1.254%	2,911,135	+73.999%
2025-06-11	13.6100	13.7300	13.5350	13.5600	-0.147%	3,705,790	+76.180%
2025-06-10	13.6400	13.7000	13.5401	13.5800	-1.665%	3,849,240	+75.920%
2025-06-09	13.8500	13.8700	13.7600	13.8100	-0.217%	3,635,002	+72.991%
2025-06-06	13.7500	13.8800	13.7500	13.8400	+0.435%	4,089,685	+72.616%
2025-06-05	13.8100	13.8400	13.7000	13.7800	+0.073%	4,919,022	+73.367%
2025-06-04	13.7600	13.9300	13.7600	13.7700	-0.864%	4,316,206	+73.493%
2025-06-03	13.8500	14.0099	13.8500	13.8900	-1.209%	5,721,680	+71.994%
2025-06-02	13.9800	14.0600	13.8700	14.0600	-0.425%	6,140,678	+69.915%
2025-05-30	13.9700	14.1700	13.9100	14.1200	+2.915%	9,539,501	+69.193%
2025-05-29	13.7900	13.8847	13.6746	13.7200	+0.146%	5,269,215	+74.125%
2025-05-28	13.6150	13.8200	13.6150	13.7000	-3.112%	6,902,597	+74.380%
2025-05-27	13.8800	14.2000	13.8200	14.1400	+4.431%	9,047,693	+68.953%
2025-05-23	13.3600	13.5900	13.3400	13.5400	-0.878%	9,060,522	+76.440%
2025-05-22	13.6400	13.7400	13.5300	13.6600	-1.086%	8,648,603	+74.890%
2025-05-21	13.8000	13.9100	13.7325	13.8100	+0.729%	8,140,018	+72.991%
2025-05-20	13.7500	13.8299	13.6300	13.7100	-0.291%	6,404,343	+74.252%
2025-05-19	13.6200	13.7900	13.5850	13.7500	+1.551%	5,598,050	+73.745%
2025-05-16	13.4700	13.5700	13.4201	13.5400	+0.594%	6,938,509	+76.440%
2025-05-15	13.2800	13.5000	13.2500	13.4600	+1.970%	7,273,868	+77.489%
2025-05-14	13.2600	13.3300	13.1000	13.2000	+1.382%	8,600,498	+80.985%
2025-05-13	12.9400	13.1100	12.8850	13.0200	+0.618%	6,417,067	+83.487%
2025-05-12	12.7500	13.0650	12.7500	12.9400	+3.272%	11,373,594	+84.621%
2025-05-09	12.5700	12.5800	12.4701	12.5300	+1.787%	4,671,823	+90.662%
2025-05-08	12.3300	12.4400	12.3100	12.3100	+0.408%	5,486,026	+94.070%
2025-05-07	12.2400	12.3400	12.2400	12.2600	-0.809%	3,338,675	+94.861%
2025-05-06	12.3300	12.4200	12.3000	12.3600	0.000%	2,938,807	+93.285%
2025-05-05	12.3400	12.4700	12.3150	12.3600	+0.488%	3,339,350	+93.285%
2025-05-02	12.1300	12.3500	12.1000	12.3000	-0.566%	4,860,971	+94.228%
2025-05-01	12.4900	12.4900	12.3600	12.3700	-2.136%	6,124,004	+93.129%
2025-04-30	12.5600	12.6600	12.4300	12.6400	-0.551%	7,369,431	+89.003%
2025-04-29	12.6200	12.7600	12.6050	12.7100	+0.953%	5,356,187	+87.962%
2025-04-28	12.4700	12.6300	12.4500	12.5900	+2.608%	4,643,769	+89.754%
2025-04-25	12.1300	12.2900	12.1200	12.2700	+0.163%	3,700,921	+94.703%
2025-04-24	12.1700	12.2700	12.0800	12.2500	+1.407%	5,937,197	+95.020%
2025-04-23	12.0900	12.1900	12.0300	12.0800	+1.427%	8,220,946	+97.765%
2025-04-22	11.8200	11.9450	11.7800	11.9100	+1.708%	6,823,600	+100.588%
2025-04-21	11.7600	11.7999	11.5800	11.7100	-1.348%	5,815,812	+104.014%
2025-04-17	11.7900	12.0100	11.7900	11.8700	+2.593%	4,910,519	+101.264%
2025-04-16	11.6000	11.7000	11.5001	11.5700	-2.609%	6,245,901	+106.482%
2025-04-15	11.8600	12.0400	11.8400	11.8800	+1.887%	5,002,172	+101.094%
2025-04-14	11.6100	11.7270	11.5301	11.6600	+0.604%	8,637,122	+104.889%
2025-04-11	11.3000	11.6400	11.2750	11.5900	+4.414%	11,887,261	+106.126%
2025-04-10	11.4500	11.4998	10.8850	11.1000	-6.250%	14,228,295	+115.225%
2025-04-09	10.7100	11.9600	10.6600	11.8400	+9.731%	16,014,814	+101.774%
2025-04-08	11.4800	11.6200	10.6800	10.7900	-0.277%	17,367,845	+121.409%
2025-04-07	10.5900	11.4000	10.4600	10.8200	-2.170%	15,680,439	+120.795%
2025-04-04	10.9500	11.3400	10.8800	11.0600	-8.595%	21,739,616	+116.004%
2025-04-03	12.1100	12.3950	12.0700	12.1000	-8.472%	11,757,050	+97.438%
2025-04-02	13.0700	13.2500	13.0100	13.2200	-0.602%	11,022,727	+80.711%
2025-04-01	13.3200	13.3999	13.2100	13.3000	-2.421%	9,157,522	+79.624%
2025-03-31	13.5000	13.6550	13.3900	13.6300	-2.504%	10,015,498	+75.275%
2025-03-28	14.1000	14.1400	13.9600	13.9800	-3.186%	10,899,268	+70.887%
2025-03-27	14.4800	14.5600	14.3705	14.4400	+0.487%	7,611,145	+65.443%
2025-03-26	14.4300	14.5100	14.3400	14.3700	-1.911%	10,278,235	+66.249%
2025-03-25	14.5200	14.7000	14.4900	14.6500	+0.137%	5,755,502	+63.072%
2025-03-24	14.7300	14.7600	14.6000	14.6300	-2.336%	14,549,354	+63.295%

.dark-mode .tsGzj2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tsGzj2{ 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