Dark

MBFJF
MITSUBISHI UFJ FINCL GRP
stock OTC

EOD

Aug 28, 2025

15.60USD+1.961%(+0.30)599

Pre-market

0.00USD-100.000%(-15.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-28	15.6000	15.6000	15.6000	15.6000	+1.961%	599	0.000%
2025-08-26	14.5200	16.2800	14.5200	15.3000	-2.548%	1,028	+1.961%
2025-08-25	15.7000	15.7000	15.7000	15.7000	-4.268%	289	-0.637%
2025-08-22	16.1300	16.4000	16.1300	16.4000	+1.674%	800,965	-4.878%
2025-08-21	16.1300	16.1300	15.4000	16.1300	+4.266%	689	-3.286%
2025-08-20	16.2250	16.2250	15.4700	15.4700	-1.965%	937	+0.840%
2025-08-18	16.5000	16.5000	15.7800	15.7800	-0.705%	1,674	-1.141%
2025-08-15	16.8150	16.8150	15.8921	15.8921	+2.464%	4,093	-1.838%
2025-08-14	16.0550	16.0550	15.5100	15.5100	+2.851%	817,822	+0.580%
2025-08-13	15.7350	15.7350	15.0800	15.0800	-0.462%	505,368	+3.448%
2025-08-12	15.1000	15.1500	14.7250	15.1500	+4.124%	1,674,512	+2.970%
2025-08-11	14.0500	14.8950	14.0500	14.5500	+1.042%	2,210	+7.216%
2025-08-08	14.4000	14.4000	14.4000	14.4000	-1.840%	483	+8.333%
2025-08-05	13.9900	14.6700	13.0500	14.6700	+6.691%	4,646	+6.339%
2025-08-04	13.8500	13.8500	13.7500	13.7500	-2.827%	158,140	+13.455%
2025-08-01	15.3100	15.3100	14.1500	14.1500	+1.071%	111,047	+10.247%
2025-07-31	14.8500	14.8500	14.0000	14.0000	-8.197%	6,385,212	+11.429%
2025-07-28	15.2500	15.2500	15.2500	15.2500	+3.601%	100	+2.295%
2025-07-25	14.5800	14.7510	14.4400	14.7200	+15.860%	483,792	+5.978%
2025-07-15	14.3450	14.3450	12.7050	12.7050	-7.330%	500,364	+22.786%
2025-07-14	14.3900	14.3900	12.7100	13.7100	-0.796%	521,596	+13.786%
2025-07-11	14.8260	14.8260	13.8200	13.8200	+0.218%	1,574	+12.880%
2025-07-09	14.5560	14.5560	13.5100	13.7900	+11.479%	1,002,696	+13.125%
2025-07-08	12.3700	12.3700	12.3700	12.3700	-8.438%	622,560	+26.112%
2025-07-01	12.9600	13.5100	12.9600	13.5100	-1.387%	819	+15.470%
2025-06-30	13.6925	13.7000	13.6925	13.7000	0.000%	320,050	+13.869%
2025-06-27	14.7500	14.7500	12.9050	13.7000	+2.239%	595	+13.869%
2025-06-25	13.0400	13.4000	12.5800	13.4000	-3.249%	11,516	+16.418%
2025-06-24	14.4400	14.4400	13.8500	13.8500	+4.924%	50,706	+12.635%
2025-06-17	13.2000	13.2000	13.2000	13.2000	-2.821%	248	+18.182%
2025-06-10	13.5832	13.5832	13.5832	13.5832	-0.124%	366,755	+14.848%
2025-06-06	13.6000	13.6000	13.6000	13.6000	+3.659%	76,133	+14.706%
2025-06-04	13.7500	13.7500	13.1200	13.1200	-6.419%	5,200	+18.902%
2025-06-03	14.6400	14.6400	13.8000	14.0200	-0.708%	4,787	+11.270%
2025-06-02	15.0300	15.0300	14.1100	14.1200	+1.583%	3,734	+10.482%
2025-05-29	14.6900	14.6900	13.9000	13.9000	+1.091%	620	+12.230%
2025-05-27	12.7800	13.7500	12.7800	13.7500	-1.786%	135,575	+13.455%
2025-05-23	13.8000	14.0000	13.8000	14.0000	+1.818%	1,162	+11.429%
2025-05-22	13.9280	14.3900	12.7100	13.7500	+0.365%	101,273	+13.455%
2025-05-21	13.7000	13.7000	13.7000	13.7000	+0.514%	300,939	+13.869%
2025-05-20	13.6300	13.6300	13.6300	13.6300	-2.013%	49,379	+14.453%
2025-05-19	14.3950	14.3950	13.9100	13.9100	+1.459%	11,454	+12.150%
2025-05-16	14.1950	14.1950	13.7100	13.7100	+2.774%	1,284	+13.786%
2025-05-14	14.1000	14.1000	13.3400	13.3400	+3.012%	45,590	+16.942%
2025-05-12	12.5500	12.9500	12.5500	12.9500	+5.028%	979,998	+20.463%
2025-05-09	12.1700	12.4900	12.1700	12.3300	+1.901%	306,538	+26.521%
2025-05-06	11.3400	12.1000	11.3400	12.1000	-1.626%	394	+28.926%
2025-05-01	12.7060	12.7060	12.3000	12.3000	-0.806%	1,412	+26.829%
2025-04-29	12.4000	12.4000	12.4000	12.4000	0.000%	163	+25.806%
2025-04-28	12.4000	12.4000	12.4000	12.4000	+1.806%	1,234	+25.806%
2025-04-25	12.2850	12.2850	12.1800	12.1800	+1.163%	1,647	+28.079%
2025-04-24	12.0000	12.0400	11.3650	12.0400	+2.906%	2,078	+29.568%
2025-04-23	11.7000	11.7000	11.7000	11.7000	+3.802%	400,511	+33.333%
2025-04-21	12.8500	12.8500	11.2715	11.2715	-0.075%	400,350	+38.402%
2025-04-16	11.2800	11.2800	11.2800	11.2800	-3.754%	168,645	+38.298%
2025-04-15	11.0400	11.7200	11.0400	11.7200	-0.846%	590	+33.106%
2025-04-09	10.8500	11.8200	10.8500	11.8200	+6.486%	47,900	+31.980%
2025-04-08	10.9745	11.1000	10.8500	11.1000	+1.370%	226,720	+40.541%
2025-04-07	11.0500	11.2800	10.3200	10.9500	-1.262%	13,962	+42.466%
2025-04-04	11.8000	11.8000	11.0900	11.0900	-8.649%	624,366	+40.667%
2025-04-03	12.4600	12.4600	12.1150	12.1400	-9.471%	39,227	+28.501%
2025-04-02	13.9500	13.9500	13.4100	13.4100	+0.075%	310	+16.331%
2025-04-01	13.3700	13.4000	13.3700	13.4000	-0.372%	54,045	+16.418%
2025-03-31	13.5450	13.5450	13.4500	13.4500	-4.694%	93,700	+15.985%
2025-03-28	14.1125	14.1125	14.1125	14.1125	-0.895%	23,500	+10.540%
2025-03-27	13.6000	14.2400	13.6000	14.2400	-1.793%	494	+9.551%
2025-03-25	14.5000	14.5000	14.5000	14.5000	-6.752%	50,116	+7.586%
2025-03-21	15.0000	15.5500	15.0000	15.5500	+7.167%	69,001	+0.322%
2025-03-20	14.8700	14.8700	14.5100	14.5100	+0.069%	147,966	+7.512%
2025-03-19	14.0500	14.9500	14.0500	14.5000	+5.133%	2,349	+7.586%
2025-03-18	13.5750	14.1500	13.5750	13.7920	+1.040%	242,115	+13.109%
2025-03-17	14.2500	14.2500	13.6500	13.6500	-1.087%	512,109	+14.286%
2025-03-14	14.0300	14.0300	13.5500	13.8000	+10.048%	361,985	+13.043%
2025-03-12	12.5400	12.5400	12.5400	12.5400	-2.412%	16,579	+24.402%
2025-03-10	13.7300	13.7300	12.8500	12.8500	-4.283%	1,456	+21.401%
2025-03-07	13.4250	13.4250	13.4250	13.4250	+2.325%	3,206	+16.201%
2025-03-05	13.5800	13.5800	13.1200	13.1200	+1.391%	56,724	+18.902%
2025-03-03	13.8110	13.8110	12.8900	12.9400	+1.252%	7,894	+20.556%
2025-02-28	13.4500	13.4500	12.7800	12.7800	-1.692%	26,594	+22.066%
2025-02-27	13.0000	13.0000	13.0000	13.0000	+2.564%	181,003	+20.000%
2025-02-26	13.0000	13.0000	12.6750	12.6750	-2.500%	165,173	+23.077%
2025-02-20	13.0000	13.0000	13.0000	13.0000	-0.763%	145	+20.000%
2025-02-18	11.9200	13.1450	11.9200	13.1000	+3.968%	171,896	+19.084%
2025-02-14	12.4420	12.6000	12.4420	12.6000	0.000%	1,494	+23.810%
2025-02-07	12.6000	12.6000	12.6000	12.6000	+0.800%	516	+23.810%
2025-02-06	11.8400	12.6000	11.8400	12.5000	-6.290%	809	+24.800%
2025-02-05	12.7000	13.3390	12.6235	13.3390	+7.141%	5,311	+16.950%
2025-02-03	12.4500	12.4500	12.4500	12.4500	-4.208%	54,511	+25.301%
2025-01-31	12.9969	12.9969	12.9969	12.9969	+6.097%	995	+20.029%
2025-01-22	12.2500	12.2500	12.2500	12.2500	-1.606%	60,257	+27.347%
2025-01-21	12.4500	12.4500	12.4500	12.4500	+3.750%	319,575	+25.301%
2025-01-16	11.5050	12.0200	11.5050	12.0000	+0.251%	150,652	+30.000%
2025-01-10	12.3200	12.3200	11.9700	11.9700	-3.855%	143,353	+30.326%
2025-01-07	12.4500	12.4500	12.4500	12.4500	+6.229%	100,200	+25.301%
2025-01-06	11.1450	11.7200	11.1450	11.7200	+4.643%	1,775	+33.106%
2025-01-03	11.2000	11.2000	11.2000	11.2000	-1.300%	216,204	+39.286%
2025-01-02	11.3475	11.3475	11.3475	11.3475	+6.549%	1,132	+37.475%
2024-12-30	10.6500	10.6500	10.6500	10.6500	-7.391%	710	+46.479%
2024-12-19	11.5000	11.5000	11.5000	11.5000	+4.148%	242	+35.652%
2024-12-18	11.0420	11.0420	11.0420	11.0420	-7.315%	4,000	+41.279%
2024-12-17	11.9135	11.9135	11.9135	11.9135	+2.152%	629	+30.944%
2024-12-13	11.3500	11.6625	11.3500	11.6625	-0.745%	480,650	+33.762%
2024-12-09	11.1900	12.0060	11.1900	11.7500	+1.732%	1,620	+32.766%
2024-12-06	11.5500	11.5500	11.5500	11.5500	+2.667%	346	+35.065%
2024-12-05	11.2500	11.2500	11.2500	11.2500	-7.025%	365	+38.667%
2024-12-03	12.2700	12.2700	11.6400	12.1000	+11.830%	6,900	+28.926%
2024-11-22	10.8200	10.8200	10.8200	10.8200	-1.636%	306	+44.177%
2024-11-21	11.0000	11.0000	11.0000	11.0000	-2.482%	402	+41.818%
2024-11-19	11.2800	11.2800	11.2800	11.2800	-4.000%	50,681	+38.298%
2024-11-15	12.3100	12.3100	11.7500	11.7500	+1.293%	213,623	+32.766%
2024-11-14	10.8650	11.6000	10.8650	11.6000	+2.655%	1,123	+34.483%
2024-11-12	12.4500	12.4500	10.8000	11.3000	+10.244%	401	+38.053%
2024-11-01	10.2500	10.2500	10.2500	10.2500	+4.806%	1,000	+52.195%
2024-10-28	10.8500	10.8500	9.7800	9.7800	-5.141%	2,148	+59.509%
2024-10-23	10.7700	10.7700	10.3100	10.3100	-2.736%	10,230	+51.309%
2024-10-16	10.0850	10.6000	10.0850	10.6000	+5.420%	338	+47.170%
2024-10-10	10.0550	10.0550	10.0550	10.0550	-1.711%	225	+55.147%
2024-10-09	10.2300	10.2300	10.2300	10.2300	-0.020%	880,500	+52.493%
2024-10-07	9.6500	10.2320	9.6500	10.2320	+0.020%	1,012,229	+52.463%
2024-10-04	9.6300	10.2300	9.6300	10.2300	+4.069%	109,735	+52.493%
2024-10-03	9.4800	9.8500	9.4400	9.8300	-2.673%	5,048	+58.698%
2024-10-01	9.7000	10.1000	9.7000	10.1000	+1.000%	266	+54.455%
2024-09-30	10.0000	10.0000	10.0000	10.0000	-3.661%	107	+56.000%
2024-09-26	9.9300	10.3800	9.9300	10.3800	+0.777%	11,042	+50.289%
2024-09-20	9.6300	10.3000	9.6300	10.3000	+3.518%	102,737	+51.456%
2024-09-19	10.2000	10.2000	9.9500	9.9500	-3.210%	496,698	+56.784%
2024-09-13	9.7000	10.2800	9.7000	10.2800	+0.391%	21,524	+51.751%
2024-09-12	10.2400	10.2400	10.2400	10.2400	+1.487%	455	+52.344%
2024-09-11	10.0900	10.0900	10.0900	10.0900	+0.699%	345	+54.609%
2024-09-10	10.0743	10.0743	9.6350	10.0200	-2.244%	3,433	+55.689%
2024-09-09	10.5800	10.5800	10.2500	10.2500	-0.485%	203,378	+52.195%
2024-09-06	10.3000	10.3000	10.3000	10.3000	-0.097%	376	+51.456%
2024-09-05	10.3600	10.3600	9.9000	10.3100	-4.977%	40,518	+51.309%
2024-09-04	9.6800	10.8500	9.6800	10.8500	+10.489%	553	+43.779%
2024-08-30	10.1500	10.1500	9.8200	9.8200	-13.097%	10,229	+58.859%
2024-08-29	11.3000	11.3000	11.3000	11.3000	+17.708%	317	+38.053%
2024-08-28	9.6000	9.6000	9.6000	9.6000	-8.134%	50,375	+62.500%
2024-08-15	10.4500	10.4500	10.4500	10.4500	+10.524%	248	+49.282%
2024-08-13	9.4550	9.4550	9.4550	9.4550	-0.474%	200,691	+64.992%
2024-08-09	9.2300	9.5000	9.2300	9.5000	-0.524%	565	+64.211%
2024-08-08	9.1800	9.5500	9.1800	9.5500	+1.380%	34,967	+63.351%
2024-08-06	9.4200	9.4200	9.4200	9.4200	-1.875%	421	+65.605%
2024-08-05	9.2200	9.6000	9.1700	9.6000	-11.927%	17,403	+62.500%
2024-08-02	10.9000	10.9000	10.9000	10.9000	-0.729%	201,303	+43.119%
2024-07-29	10.9800	10.9800	10.9800	10.9800	+3.707%	126	+42.077%
2024-07-25	10.5875	10.5875	10.5875	10.5875	-4.703%	817	+47.344%
2024-07-24	11.1100	11.1100	11.1100	11.1100	-0.804%	672	+40.414%
2024-07-23	11.8300	11.8300	10.8700	11.2000	+1.818%	1,224	+39.286%
2024-07-22	10.5900	11.0000	10.5900	11.0000	-3.930%	61,161	+41.818%
2024-07-17	11.4500	11.4500	11.4500	11.4500	+1.327%	224	+36.245%
2024-07-16	11.2050	11.3000	10.9000	11.3000	+1.345%	6,589	+38.053%
2024-07-12	11.1500	11.1500	11.1500	11.1500	0.000%	155	+39.910%
2024-07-10	11.4700	11.4700	10.9010	11.1500	+0.450%	2,152	+39.910%
2024-07-09	11.2010	11.2010	11.1000	11.1000	-1.342%	1,416	+40.541%
2024-07-08	11.1700	11.2510	11.1600	11.2510	+0.455%	35,854	+38.654%
2024-07-02	10.9220	11.2000	10.9220	11.2000	+3.704%	6,470	+39.286%
2024-06-28	10.7000	10.9200	10.7000	10.8000	+6.195%	153,122	+44.444%
2024-06-26	10.1000	10.1700	10.1000	10.1700	-2.399%	354	+53.392%
2024-06-24	10.4200	10.4200	10.4200	10.4200	+6.872%	341	+49.712%
2024-06-21	9.9500	9.9500	9.7500	9.7500	-1.216%	10,900	+60.000%
2024-06-18	10.0060	10.0060	9.7900	9.8700	+0.766%	1,212	+58.055%
2024-06-17	9.7650	9.7950	9.7650	9.7950	-3.498%	696	+59.265%
2024-06-14	10.1920	10.1920	10.1500	10.1500	+0.396%	18,650	+53.695%
2024-06-13	9.9750	10.1100	9.9750	10.1100	-1.845%	1,752	+54.303%
2024-06-12	10.1550	10.3000	10.1550	10.3000	-0.483%	350	+51.456%
2024-06-07	10.0150	10.3500	10.0150	10.3500	-2.174%	258	+50.725%
2024-06-06	10.3260	10.5800	10.3260	10.5800	-0.657%	216	+47.448%
2024-06-05	10.8330	10.8330	10.6500	10.6500	+0.472%	496	+46.479%
2024-06-03	11.0000	11.0000	10.5060	10.6000	+3.415%	1,586	+47.170%
2024-05-28	10.3900	10.3900	10.1340	10.2500	+2.500%	590	+52.195%
2024-05-24	9.8000	10.0000	9.7500	10.0000	+2.041%	554	+56.000%
2024-05-22	9.8000	9.8000	9.8000	9.8000	-1.010%	323	+59.184%
2024-05-21	9.7160	9.9000	9.7160	9.9000	-0.503%	3,870	+57.576%
2024-05-20	9.7870	9.9500	9.7870	9.9500	0.000%	216	+56.784%
2024-05-17	9.7440	9.9500	9.7440	9.9500	-2.832%	1,118	+56.784%
2024-05-15	10.2400	10.2400	10.2400	10.2400	+0.392%	125,900	+52.344%
2024-05-13	10.0040	10.2000	10.0040	10.2000	-0.971%	478	+52.941%
2024-05-10	9.9840	10.3000	9.9840	10.3000	+3.000%	1,676	+51.456%
2024-05-07	10.3600	10.3600	9.8740	10.0000	-1.478%	5,680	+56.000%
2024-05-06	10.1500	10.1500	10.1500	10.1500	+0.495%	400,230	+53.695%
2024-05-03	9.8320	10.1000	9.8320	10.1000	0.000%	2,388	+54.455%
2024-05-02	10.2530	10.2530	9.9300	10.1000	+2.020%	1,102	+54.455%
2024-04-29	9.6540	9.9650	9.6540	9.9000	0.000%	392	+57.576%
2024-04-22	9.7450	9.9000	9.7450	9.9000	+2.062%	516	+57.576%
2024-04-19	9.7000	9.7000	9.7000	9.7000	0.000%	180	+60.825%
2024-04-18	9.7000	9.7000	9.7000	9.7000	-2.854%	400	+60.825%
2024-04-15	9.9850	9.9850	9.9850	9.9850	-0.150%	172	+56.234%
2024-04-10	10.0000	10.0000	10.0000	10.0000	+1.937%	100	+56.000%
2024-04-05	9.8500	9.8500	9.8100	9.8100	-2.871%	1,069	+59.021%
2024-04-04	10.1000	10.1000	10.1000	10.1000	+2.020%	817	+54.455%
2024-04-02	9.9000	9.9000	9.9000	9.9000	-1.198%	51,100	+57.576%
2024-04-01	10.1800	10.1800	10.0200	10.0200	-4.571%	770	+55.689%
2024-03-28	10.5000	10.5000	10.5000	10.5000	+1.843%	953	+48.571%
2024-03-27	10.1570	10.3100	10.1570	10.3100	-1.810%	11,988	+51.309%
2024-03-25	10.6770	10.6770	10.5000	10.5000	-0.943%	349	+48.571%
2024-03-22	10.6400	10.6400	10.5570	10.6000	-0.404%	3,089	+47.170%
2024-03-21	10.0000	10.6430	10.0000	10.6430	+3.431%	2,674	+46.575%
2024-03-18	10.2500	10.2900	9.9500	10.2900	+3.417%	3,078	+51.603%
2024-03-15	9.7840	9.9500	9.7840	9.9500	-1.970%	558	+56.784%
2024-03-14	10.0235	10.4465	10.0235	10.1500	-2.964%	390,254	+53.695%
2024-03-13	10.4000	10.6030	10.4000	10.4600	-0.947%	387	+49.140%
2024-03-12	10.5600	10.5600	10.5600	10.5600	-1.308%	412	+47.727%
2024-03-11	10.7000	10.8770	10.4530	10.7000	-0.834%	1,175	+45.794%
2024-03-08	10.7900	10.8000	10.7900	10.7900	+0.789%	1,439	+44.578%
2024-03-07	10.7000	10.7055	10.7000	10.7055	+1.474%	3,924	+45.719%
2024-03-05	10.2700	10.5500	10.2700	10.5500	-0.472%	2,168	+47.867%
2024-03-04	10.6150	10.7780	10.6000	10.6000	+1.630%	1,527	+47.170%
2024-03-01	10.4300	10.4300	10.4300	10.4300	+2.759%	564	+49.569%
2024-02-29	10.2000	10.5130	10.0050	10.1500	-2.964%	1,751	+53.695%
2024-02-28	10.4600	10.4600	10.4600	10.4600	+4.600%	135	+49.140%
2024-02-26	10.3140	10.3140	9.7860	10.0000	0.000%	650	+56.000%
2024-02-23	10.0000	10.0000	10.0000	10.0000	-3.101%	204	+56.000%
2024-02-22	10.2440	10.3200	10.2440	10.3200	+4.825%	292	+51.163%
2024-02-21	10.2320	10.2320	9.8450	9.8450	-0.756%	2,558	+58.456%
2024-02-20	9.9200	9.9200	9.9200	9.9200	+1.848%	414	+57.258%
2024-02-16	9.7400	9.7400	9.7400	9.7400	+7.624%	9,038	+60.164%
2024-02-14	9.2500	9.2500	9.0400	9.0500	-3.209%	212,904	+72.376%
2024-02-12	9.2950	9.5900	9.0590	9.3500	+0.538%	1,890	+66.845%
2024-02-09	9.0050	9.3050	9.0050	9.3000	+0.324%	2,760	+67.742%
2024-02-08	9.4500	9.4500	9.0580	9.2700	-1.383%	569	+68.285%
2024-02-07	9.2530	9.4950	9.2530	9.4000	-2.328%	202,148	+65.957%
2024-02-06	9.8000	9.8000	9.6240	9.6240	+1.305%	13,749	+62.095%
2024-02-05	9.7100	9.8050	9.5000	9.5000	+0.423%	81,891	+64.211%
2024-02-02	9.4050	9.6310	9.3950	9.4600	+0.853%	200,764	+64.905%
2024-02-01	9.2830	9.7090	9.2830	9.3800	+0.969%	820	+66.311%
2024-01-31	9.2580	9.2900	9.2580	9.2900	+0.923%	8,870	+67.922%
2024-01-30	9.0875	9.2050	9.0875	9.2050	-1.656%	1,772	+69.473%
2024-01-26	9.3600	9.3600	9.3600	9.3600	+0.971%	182	+66.667%
2024-01-25	9.0560	9.2700	8.9900	9.2700	+0.980%	4,619	+68.285%
2024-01-24	9.0200	9.1800	9.0200	9.1800	+4.318%	5,407	+69.935%
2024-01-23	8.6300	8.8000	8.6300	8.8000	-2.222%	1,846	+77.273%
2024-01-22	9.0390	9.0390	9.0000	9.0000	+7.399%	582,626	+73.333%
2024-01-19	8.3800	8.3800	8.3800	8.3800	-4.501%	1,404	+86.158%
2024-01-18	8.7750	8.7750	8.7750	8.7750	+1.094%	925,333	+77.778%
2024-01-17	8.7200	8.7200	8.6800	8.6800	-0.344%	650	+79.724%
2024-01-16	9.0000	9.0000	8.5170	8.7100	+3.938%	1,492	+79.104%
2024-01-12	8.3800	8.3800	8.3800	8.3800	-3.121%	1,450,150	+86.158%
2024-01-10	8.4500	8.6500	8.4500	8.6500	-0.860%	542	+80.347%
2024-01-09	8.7250	8.7250	8.7250	8.7250	-1.635%	300,414	+78.797%
2024-01-08	9.0180	9.0180	8.8700	8.8700	+1.604%	751,783	+75.874%
2024-01-05	8.7900	8.7900	8.7300	8.7300	+3.314%	155,803	+78.694%
2024-01-02	8.4500	8.4500	8.4500	8.4500	0.000%	328	+84.615%
2023-12-29	8.2500	8.4500	8.2500	8.4500	-0.588%	218	+84.615%
2023-12-28	8.6000	8.6000	8.5000	8.5000	-1.163%	386	+83.529%
2023-12-27	8.6680	8.6680	8.6000	8.6000	+1.655%	594	+81.395%
2023-12-26	8.1300	8.4600	8.1300	8.4600	+0.118%	11,680	+84.397%
2023-12-22	8.4500	8.4500	8.4500	8.4500	+2.053%	1,360	+84.615%
2023-12-21	7.9800	8.5240	7.9400	8.2800	+1.595%	501,597	+88.406%
2023-12-20	7.9850	8.2350	7.9850	8.1500	-2.395%	504,585	+91.411%
2023-12-18	8.1200	8.3500	8.1200	8.3500	-1.475%	400,603	+86.826%
2023-12-15	8.4750	8.4750	8.4750	8.4750	-3.143%	186,892	+84.071%
2023-12-14	8.4100	8.8480	8.3700	8.7500	+1.156%	7,555	+78.286%
2023-12-13	8.8500	8.9600	8.5320	8.6500	+0.581%	936	+80.347%
2023-12-12	8.4300	8.6000	8.3900	8.6000	-4.306%	1,050	+81.395%
2023-12-11	8.5500	8.9870	8.5500	8.9870	+2.009%	770	+73.584%
2023-12-08	8.9160	8.9160	8.8100	8.8100	+5.383%	314	+77.072%
2023-12-05	8.1790	8.3600	8.1790	8.3600	-2.108%	1,922	+86.603%
2023-12-04	8.6490	8.6490	8.5400	8.5400	-0.698%	250,588	+82.670%
2023-12-01	8.6000	8.6000	8.4380	8.6000	+4.242%	621,200	+81.395%
2023-11-30	8.2900	8.2900	8.2500	8.2500	-0.121%	14,396	+89.091%
2023-11-29	8.3000	8.3000	8.2600	8.2600	-4.509%	1,000,408	+88.862%
2023-11-28	8.4990	8.6500	8.4990	8.6500	+2.367%	672	+80.347%
2023-11-27	8.4800	8.6950	8.4500	8.4500	-1.515%	301,150	+84.615%
2023-11-24	8.2500	8.5800	8.2100	8.5800	+2.143%	624	+81.818%
2023-11-22	8.2680	8.4000	8.2200	8.4000	-3.337%	1,560	+85.714%
2023-11-20	8.8590	8.8590	8.6900	8.6900	+5.872%	200,623	+79.517%
2023-11-17	8.6820	8.6820	8.2080	8.2080	+1.208%	300,840	+90.058%
2023-11-15	8.1500	8.1500	8.1100	8.1100	-1.098%	232	+92.355%
2023-11-13	8.0500	8.2000	8.0500	8.2000	-0.966%	558	+90.244%
2023-11-10	8.2270	8.2800	8.2270	8.2800	+2.857%	575	+88.406%
2023-11-08	8.1690	8.1690	8.0500	8.0500	-3.012%	626	+93.789%
2023-11-07	8.1810	8.3000	8.1700	8.3000	-5.143%	7,834	+87.952%
2023-11-02	8.8870	8.8870	8.7500	8.7500	+1.156%	594	+78.286%
2023-11-01	8.8480	8.8480	8.6500	8.6500	+4.217%	2,954	+80.347%
2023-10-31	8.1670	8.3000	8.1670	8.3000	+1.220%	210,147	+87.952%
2023-10-27	8.1420	8.2000	8.1420	8.2000	-1.722%	789	+90.244%
2023-10-26	8.3437	8.3437	8.3437	8.3437	+2.755%	245	+86.967%
2023-10-20	7.9990	8.1200	7.9900	8.1200	-2.286%	383	+92.118%
2023-10-19	8.2000	8.4290	8.0640	8.3100	+0.727%	1,932	+87.726%
2023-10-18	8.2500	8.2500	8.2500	8.2500	0.000%	613	+89.091%
2023-10-17	8.1120	8.2500	8.1120	8.2500	-1.198%	100,758	+89.091%
2023-10-16	8.4260	8.4260	8.3500	8.3500	-1.183%	714	+86.826%
2023-10-11	8.2310	8.6390	8.2310	8.4500	+0.956%	896	+84.615%
2023-10-05	8.2600	8.3700	8.2600	8.3700	+0.360%	2,361	+86.380%
2023-10-03	8.5250	8.5250	8.3400	8.3400	-3.023%	2,369	+87.050%
2023-10-02	8.3300	8.6000	8.3300	8.6000	-1.489%	1,192,807	+81.395%
2023-09-26	8.5870	8.7300	8.5870	8.7300	+3.021%	11,266	+78.694%
2023-09-25	8.4740	8.4740	8.4740	8.4740	-6.879%	138	+84.093%
2023-09-22	9.1000	9.1000	9.1000	9.1000	+0.586%	100	+71.429%
2023-09-20	9.0470	9.0470	9.0470	9.0470	+0.188%	6,441	+72.433%
2023-09-19	9.2050	9.2050	8.7500	9.0300	+4.273%	18,822	+72.757%
2023-09-15	8.6600	8.6600	8.6600	8.6600	-4.835%	210	+80.139%
2023-09-14	9.0290	9.1000	9.0000	9.1000	+0.999%	1,026	+71.429%
2023-09-13	9.0100	9.0100	9.0100	9.0100	+4.391%	200,186	+73.141%
2023-09-11	8.5000	8.6310	8.5000	8.6310	+7.605%	1,424	+80.744%
2023-09-08	8.4290	8.4290	8.0210	8.0210	-1.824%	9,891	+94.489%
2023-09-05	8.0520	8.1700	8.0520	8.1700	-2.645%	434	+90.942%
2023-09-01	8.3500	8.3950	8.3500	8.3920	+2.341%	633	+85.891%
2023-08-30	8.2300	8.2300	8.2000	8.2000	+2.500%	1,430	+90.244%
2023-08-29	8.0700	8.0700	7.6880	8.0000	+1.781%	898	+95.000%
2023-08-28	7.6900	7.8600	7.6900	7.8600	+2.745%	254	+98.473%
2023-08-25	7.6180	7.6500	7.6180	7.6500	-1.035%	254	+103.922%
2023-08-24	7.5970	7.7300	7.5970	7.7300	-0.897%	996	+101.811%
2023-08-23	7.5940	7.9340	7.5940	7.8000	+4.698%	6,962	+100.000%
2023-08-21	7.3200	7.4500	7.3200	7.4500	-1.194%	262	+109.396%
2023-08-18	7.6850	7.6850	7.5400	7.5400	0.000%	5,196	+106.897%
2023-08-17	7.7420	7.7420	7.5400	7.5400	-0.789%	1,741	+106.897%
2023-08-16	7.6000	7.6000	7.6000	7.6000	-0.654%	360	+105.263%
2023-08-14	7.6500	7.6500	7.6500	7.6500	-0.261%	644	+103.922%
2023-08-11	7.5760	7.6700	7.5760	7.6700	-0.390%	659	+103.390%
2023-08-10	7.7000	7.7000	7.7000	7.7000	+0.654%	935	+102.597%
2023-08-09	7.6500	7.6500	7.6500	7.6500	-2.074%	770	+103.922%
2023-08-08	7.8120	7.8120	7.8120	7.8120	-1.859%	1,000	+99.693%
2023-08-07	7.9600	7.9600	7.9600	7.9600	+2.445%	508	+95.980%
2023-08-02	8.0950	8.0950	7.6590	7.7700	+2.778%	593	+100.772%
2023-07-26	7.4140	7.5600	7.4140	7.5600	+0.398%	283	+106.349%
2023-07-21	7.4970	7.6000	7.4970	7.5300	-1.825%	1,208	+107.171%
2023-07-20	7.6400	7.6700	7.4480	7.6700	-1.032%	478	+103.390%
2023-07-19	7.6950	7.7500	7.6950	7.7500	+2.881%	3,008	+101.290%
2023-07-14	7.5330	7.5330	7.5330	7.5330	-2.800%	159	+107.089%
2023-07-13	7.6000	7.7500	7.6000	7.7500	-0.819%	12,623	+101.290%
2023-07-12	7.8140	7.8140	7.8140	7.8140	+3.910%	117	+99.642%
2023-07-10	7.3840	7.5760	7.3600	7.5200	+2.313%	1,762	+107.447%
2023-07-06	7.3040	7.3500	7.3040	7.3500	-4.172%	16,299	+112.245%
2023-07-05	7.6700	7.6700	7.6700	7.6700	+2.953%	1,220,147	+103.390%
2023-07-03	7.4030	7.4500	7.4030	7.4500	0.000%	290	+109.396%
2023-06-30	7.4960	7.4960	7.4500	7.4500	+0.676%	4,338	+109.396%
2023-06-29	7.4470	7.4470	7.4000	7.4000	+2.394%	515	+110.811%
2023-06-27	7.2270	7.2270	7.2270	7.2270	+2.221%	325	+115.857%
2023-06-21	7.1180	7.1180	7.0700	7.0700	+0.712%	245	+120.651%
2023-06-20	6.9930	7.0200	6.7500	7.0200	-0.142%	2,093	+122.222%
2023-06-16	7.1090	7.1090	7.0300	7.0300	-0.284%	756	+121.906%
2023-06-15	7.0960	7.0960	7.0500	7.0500	+2.293%	429	+121.277%
2023-06-13	6.8920	6.8920	6.8920	6.8920	-0.548%	2,349	+126.349%
2023-06-12	7.0090	7.0090	6.9300	6.9300	-1.373%	403,866	+125.108%
2023-06-09	7.0790	7.0790	7.0265	7.0265	+2.727%	581	+122.017%
2023-06-07	6.6930	6.8400	6.6930	6.8400	-1.441%	940	+128.070%
2023-06-06	6.8320	6.9400	6.8320	6.9400	-3.154%	507	+124.784%
2023-06-05	7.1660	7.1660	7.1660	7.1660	+1.072%	267	+117.695%
2023-06-02	7.0680	7.0900	7.0680	7.0900	+7.092%	390,779	+120.028%
2023-05-31	6.6205	6.6205	6.6205	6.6205	+1.076%	110,271	+135.632%
2023-05-30	6.4150	6.5500	6.4150	6.5500	0.000%	329,088	+138.168%
2023-05-26	6.5990	6.5990	6.5500	6.5500	-1.946%	1,891	+138.168%
2023-05-24	6.6800	6.6800	6.6800	6.6800	-2.610%	210,183	+133.533%
2023-05-23	6.8590	6.8590	6.8590	6.8590	+2.864%	152	+127.438%
2023-05-19	6.7400	6.7400	6.6680	6.6680	-1.652%	1,205	+133.953%
2023-05-18	6.9690	6.9690	6.7800	6.7800	+1.955%	301	+130.088%
2023-05-15	6.7340	6.7340	6.5000	6.6500	+3.101%	6,007	+134.586%
2023-05-11	6.4010	6.4500	6.4010	6.4500	+0.781%	1,414	+141.860%
2023-05-10	6.3420	6.4000	6.3420	6.4000	0.000%	10,608	+143.750%
2023-05-09	6.2810	6.4000	6.2810	6.4000	+2.236%	1,999	+143.750%
2023-05-08	6.2290	6.2600	6.2290	6.2600	+0.160%	1,020	+149.201%
2023-05-05	6.2500	6.2500	6.2500	6.2500	+1.958%	139	+149.600%
2023-05-04	6.1901	6.1901	6.1300	6.1300	-0.632%	1,005	+154.486%
2023-05-03	6.1690	6.1690	6.1690	6.1690	-0.500%	143	+152.877%
2023-05-02	6.3520	6.3520	6.1280	6.2000	-1.587%	7,332	+151.613%
2023-05-01	6.2090	6.3000	6.2070	6.3000	-1.099%	9,470	+147.619%
2023-04-26	6.4200	6.4200	6.3700	6.3700	-0.701%	151,340	+144.898%
2023-04-25	6.4150	6.4150	6.4150	6.4150	+0.234%	716	+143.180%
2023-04-24	6.4320	6.4320	6.4000	6.4000	-1.082%	2,552	+143.750%
2023-04-21	6.4110	6.5790	6.3840	6.4700	-1.821%	1,650	+141.113%
2023-04-20	6.6490	6.6490	6.4730	6.5900	-0.723%	511,718	+136.722%
2023-04-18	6.4710	6.6380	6.4710	6.6380	+1.654%	918	+135.011%
2023-04-17	6.5050	6.5300	6.3850	6.5300	+1.099%	5,162	+138.897%
2023-04-14	6.4590	6.4590	6.4590	6.4590	+1.397%	268	+141.523%
2023-04-13	6.3400	6.5200	6.3400	6.3700	-1.087%	2,028	+144.898%
2023-04-12	6.3500	6.4680	6.3500	6.4400	-0.217%	57,393	+142.236%
2023-04-11	6.5000	6.5000	6.4540	6.4540	+1.670%	19,594	+141.711%
2023-04-06	6.3480	6.3480	6.3480	6.3480	-1.429%	511	+145.747%
2023-04-04	6.4400	6.4400	6.4400	6.4400	+1.417%	60,001	+142.236%

.dark-mode .SggYRx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SggYRx{ color: #333333; background-color: white; border: 2px solid #333333; }MBFJFMITSUBISHI UFJ FINCL GRPstock OTC

MBFJF
MITSUBISHI UFJ FINCL GRP
stock OTC