Dark

MBFJF
MITSUBISHI UFJ FINCL GRP
stock OTC

EOD

Dec 5, 2025

16.47USD+1.479%(+0.24)124,110

Pre-market

0.00USD-100.000%(-16.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	17.2550	17.2550	15.6950	16.4700	+1.479%	124,110	0.000%
2025-12-04	16.5300	16.5300	16.2300	16.2300	+0.495%	46,397	+1.479%
2025-12-03	15.6550	16.8950	15.6550	16.1500	-0.920%	202,761	+1.981%
2025-12-02	17.9500	17.9500	15.8810	16.3000	+0.617%	3,594	+1.043%
2025-12-01	15.7250	16.3850	15.0650	16.2000	+1.823%	451,977	+1.667%
2025-11-28	14.6250	16.4250	14.6250	15.9100	+3.500%	3,564	+3.520%
2025-11-25	15.3720	15.3720	15.3720	15.3720	-0.890%	938	+7.143%
2025-11-24	14.1000	16.0500	13.8000	15.5100	+0.649%	2,780	+6.190%
2025-11-21	16.0800	16.0800	15.4100	15.4100	+2.460%	89,588	+6.879%
2025-11-20	15.9550	15.9550	15.0400	15.0400	-1.956%	523,541	+9.508%
2025-11-19	15.6700	15.6700	14.6300	15.3400	+0.196%	499,395	+7.366%
2025-11-18	15.4700	15.4700	14.9500	15.3100	-1.985%	1,208,020	+7.577%
2025-11-17	16.3650	16.3650	15.4900	15.6200	-2.375%	21,747	+5.442%
2025-11-14	14.9150	16.2350	14.9150	16.0000	-2.230%	1,973	+2.937%
2025-11-13	16.3650	16.3650	16.3650	16.3650	+9.246%	322	+0.642%
2025-11-12	16.0200	16.0200	14.9800	14.9800	-2.155%	36,240	+9.947%
2025-11-11	15.5550	15.5550	14.9750	15.3100	+0.591%	3,808	+7.577%
2025-11-10	15.1000	15.9800	14.2200	15.2200	+0.066%	9,738	+8.213%
2025-11-07	14.9400	16.5010	14.9400	15.2100	+10.779%	1,959	+8.284%
2025-11-06	13.7300	13.7300	13.7300	13.7300	-9.908%	61,083	+19.956%
2025-11-05	15.8300	15.8300	15.2400	15.2400	+0.263%	2,265	+8.071%
2025-11-04	15.2000	15.2000	15.2000	15.2000	+5.997%	1,731	+8.355%
2025-11-03	15.1000	15.8600	14.3400	14.3400	-6.580%	280,609	+14.854%
2025-10-31	15.9800	15.9800	14.2200	15.3500	+0.656%	135,164	+7.296%
2025-10-30	15.7400	15.7400	14.4600	15.2500	-0.486%	11,980	+8.000%
2025-10-29	15.0300	15.9590	15.0300	15.3245	+0.819%	185,554	+7.475%
2025-10-28	14.0580	15.9620	14.0580	15.2000	+3.401%	107,306	+8.355%
2025-10-27	15.7800	15.9500	13.8000	14.7000	-1.475%	687,151	+12.041%
2025-10-24	13.8295	15.4850	13.8295	14.9200	-0.533%	427,683	+10.389%
2025-10-23	15.6800	15.6800	13.9200	15.0000	+1.242%	249,537	+9.800%
2025-10-22	15.7600	15.7600	14.8160	14.8160	-3.792%	180,871	+11.164%
2025-10-21	16.0800	16.0800	15.4000	15.4000	-1.345%	462	+6.948%
2025-10-20	16.3250	16.5500	14.6800	15.6100	+2.765%	4,678	+5.509%
2025-10-17	15.0300	15.1900	15.0300	15.1900	-0.784%	2,583	+8.427%
2025-10-16	16.1400	16.1400	15.3100	15.3100	-0.261%	2,942	+7.577%
2025-10-15	16.0300	16.2500	15.1500	15.3500	+4.068%	4,887	+7.296%
2025-10-14	13.8700	15.5640	13.8700	14.7500	-1.007%	8,743	+11.661%
2025-10-13	14.8050	14.9000	14.4300	14.9000	0.000%	2,180	+10.537%
2025-10-10	16.0000	16.0000	14.9000	14.9000	-0.600%	2,764	+10.537%
2025-10-09	15.7800	15.7800	14.9900	14.9900	-3.290%	2,120,431	+9.873%
2025-10-08	15.2800	16.3200	15.2800	15.5000	+0.977%	232,981	+6.258%
2025-10-07	16.1850	16.1850	15.3500	15.3500	-3.002%	233	+7.296%
2025-10-06	15.8250	15.8250	15.8250	15.8250	+0.476%	111	+4.076%
2025-10-03	15.7350	15.8000	15.7350	15.7500	-0.380%	1,740	+4.571%
2025-10-01	16.7250	16.7250	15.8100	15.8100	-4.759%	5,065	+4.175%
2025-09-30	17.0850	17.0850	16.6000	16.6000	+7.097%	115,664	-0.783%
2025-09-29	15.3300	15.5000	15.3300	15.5000	-3.727%	1,209	+6.258%
2025-09-26	16.2850	16.2850	16.1000	16.1000	+0.814%	1,315	+2.298%
2025-09-25	16.2850	16.2850	15.9700	15.9700	-1.663%	425	+3.131%
2025-09-24	15.8900	16.2400	15.7630	16.2400	+2.138%	42,651	+1.416%
2025-09-23	15.1300	17.2000	15.1300	15.9000	-2.033%	381,490	+3.585%
2025-09-22	16.9200	16.9200	14.8500	16.2300	+1.438%	1,227	+1.479%
2025-09-19	16.7250	16.7250	16.0000	16.0000	-1.925%	928	+2.937%
2025-09-18	16.5500	16.5500	16.3140	16.3140	+3.188%	400,527	+0.956%
2025-09-17	16.3550	16.3550	15.5700	15.8100	+1.672%	609,886	+4.175%
2025-09-15	16.4700	16.4700	15.5500	15.5500	-0.955%	2,354	+5.916%
2025-09-12	16.4500	16.4500	15.4750	15.7000	+1.618%	48,532	+4.904%
2025-09-11	15.4500	15.4500	15.4500	15.4500	+7.936%	169	+6.602%
2025-09-09	16.3500	16.3500	14.3140	14.3140	-7.800%	750,520	+15.062%
2025-09-05	15.5250	15.5250	15.5250	15.5250	+0.976%	535,961	+6.087%
2025-09-04	15.3750	15.3750	15.3750	15.3750	+1.821%	261	+7.122%
2025-09-03	15.7400	15.7400	14.9300	15.1000	-0.658%	460,410	+9.073%
2025-09-02	15.2200	15.2200	15.1900	15.2000	-2.564%	400,036	+8.355%
2025-08-28	15.6000	15.6000	15.6000	15.6000	+1.961%	599	+5.577%
2025-08-26	14.5200	16.2800	14.5200	15.3000	-2.548%	1,028	+7.647%
2025-08-25	15.7000	15.7000	15.7000	15.7000	-4.268%	289	+4.904%
2025-08-22	16.1300	16.4000	16.1300	16.4000	+1.674%	800,965	+0.427%
2025-08-21	16.1300	16.1300	15.4000	16.1300	+4.266%	689	+2.108%
2025-08-20	16.2250	16.2250	15.4700	15.4700	-1.965%	937	+6.464%
2025-08-18	16.5000	16.5000	15.7800	15.7800	-0.705%	1,674	+4.373%
2025-08-15	16.8150	16.8150	15.8921	15.8921	+2.464%	4,093	+3.636%
2025-08-14	16.0550	16.0550	15.5100	15.5100	+2.851%	817,822	+6.190%
2025-08-13	15.7350	15.7350	15.0800	15.0800	-0.462%	505,368	+9.218%
2025-08-12	15.1000	15.1500	14.7250	15.1500	+4.124%	1,674,512	+8.713%
2025-08-11	14.0500	14.8950	14.0500	14.5500	+1.042%	2,210	+13.196%
2025-08-08	14.4000	14.4000	14.4000	14.4000	-1.840%	483	+14.375%
2025-08-05	13.9900	14.6700	13.0500	14.6700	+6.691%	4,646	+12.270%
2025-08-04	13.8500	13.8500	13.7500	13.7500	-2.827%	158,140	+19.782%
2025-08-01	15.3100	15.3100	14.1500	14.1500	+1.071%	111,047	+16.396%
2025-07-31	14.8500	14.8500	14.0000	14.0000	-8.197%	6,385,212	+17.643%
2025-07-28	15.2500	15.2500	15.2500	15.2500	+3.601%	100	+8.000%
2025-07-25	14.5800	14.7510	14.4400	14.7200	+15.860%	483,792	+11.889%
2025-07-15	14.3450	14.3450	12.7050	12.7050	-7.330%	500,364	+29.634%
2025-07-14	14.3900	14.3900	12.7100	13.7100	-0.796%	521,596	+20.131%
2025-07-11	14.8260	14.8260	13.8200	13.8200	+0.218%	1,574	+19.175%
2025-07-09	14.5560	14.5560	13.5100	13.7900	+11.479%	1,002,696	+19.434%
2025-07-08	12.3700	12.3700	12.3700	12.3700	-8.438%	622,560	+33.145%
2025-07-01	12.9600	13.5100	12.9600	13.5100	-1.387%	819	+21.910%
2025-06-30	13.6925	13.7000	13.6925	13.7000	0.000%	320,050	+20.219%
2025-06-27	14.7500	14.7500	12.9050	13.7000	+2.239%	595	+20.219%
2025-06-25	13.0400	13.4000	12.5800	13.4000	-3.249%	11,516	+22.910%
2025-06-24	14.4400	14.4400	13.8500	13.8500	+4.924%	50,706	+18.917%
2025-06-17	13.2000	13.2000	13.2000	13.2000	-2.821%	248	+24.773%
2025-06-10	13.5832	13.5832	13.5832	13.5832	-0.124%	366,755	+21.253%
2025-06-06	13.6000	13.6000	13.6000	13.6000	+3.659%	76,133	+21.103%
2025-06-04	13.7500	13.7500	13.1200	13.1200	-6.419%	5,200	+25.534%
2025-06-03	14.6400	14.6400	13.8000	14.0200	-0.708%	4,787	+17.475%
2025-06-02	15.0300	15.0300	14.1100	14.1200	+1.583%	3,734	+16.643%
2025-05-29	14.6900	14.6900	13.9000	13.9000	+1.091%	620	+18.489%
2025-05-27	12.7800	13.7500	12.7800	13.7500	-1.786%	135,575	+19.782%
2025-05-23	13.8000	14.0000	13.8000	14.0000	+1.818%	1,162	+17.643%
2025-05-22	13.9280	14.3900	12.7100	13.7500	+0.365%	101,273	+19.782%
2025-05-21	13.7000	13.7000	13.7000	13.7000	+0.514%	300,939	+20.219%
2025-05-20	13.6300	13.6300	13.6300	13.6300	-2.013%	49,379	+20.836%
2025-05-19	14.3950	14.3950	13.9100	13.9100	+1.459%	11,454	+18.404%
2025-05-16	14.1950	14.1950	13.7100	13.7100	+2.774%	1,284	+20.131%
2025-05-14	14.1000	14.1000	13.3400	13.3400	+3.012%	45,590	+23.463%
2025-05-12	12.5500	12.9500	12.5500	12.9500	+5.028%	979,998	+27.181%
2025-05-09	12.1700	12.4900	12.1700	12.3300	+1.901%	306,538	+33.577%
2025-05-06	11.3400	12.1000	11.3400	12.1000	-1.626%	394	+36.116%
2025-05-01	12.7060	12.7060	12.3000	12.3000	-0.806%	1,412	+33.902%
2025-04-29	12.4000	12.4000	12.4000	12.4000	0.000%	163	+32.823%
2025-04-28	12.4000	12.4000	12.4000	12.4000	+1.806%	1,234	+32.823%
2025-04-25	12.2850	12.2850	12.1800	12.1800	+1.163%	1,647	+35.222%
2025-04-24	12.0000	12.0400	11.3650	12.0400	+2.906%	2,078	+36.794%
2025-04-23	11.7000	11.7000	11.7000	11.7000	+3.802%	400,511	+40.769%
2025-04-21	12.8500	12.8500	11.2715	11.2715	-0.075%	400,350	+46.121%
2025-04-16	11.2800	11.2800	11.2800	11.2800	-3.754%	168,645	+46.011%
2025-04-15	11.0400	11.7200	11.0400	11.7200	-0.846%	590	+40.529%
2025-04-09	10.8500	11.8200	10.8500	11.8200	+6.486%	47,900	+39.340%
2025-04-08	10.9745	11.1000	10.8500	11.1000	+1.370%	226,720	+48.378%
2025-04-07	11.0500	11.2800	10.3200	10.9500	-1.262%	13,962	+50.411%
2025-04-04	11.8000	11.8000	11.0900	11.0900	-8.649%	624,366	+48.512%
2025-04-03	12.4600	12.4600	12.1150	12.1400	-9.471%	39,227	+35.667%
2025-04-02	13.9500	13.9500	13.4100	13.4100	+0.075%	310	+22.819%
2025-04-01	13.3700	13.4000	13.3700	13.4000	-0.372%	54,045	+22.910%
2025-03-31	13.5450	13.5450	13.4500	13.4500	-4.694%	93,700	+22.454%
2025-03-28	14.1125	14.1125	14.1125	14.1125	-0.895%	23,500	+16.705%
2025-03-27	13.6000	14.2400	13.6000	14.2400	-1.793%	494	+15.660%
2025-03-25	14.5000	14.5000	14.5000	14.5000	-6.752%	50,116	+13.586%
2025-03-21	15.0000	15.5500	15.0000	15.5500	+7.167%	69,001	+5.916%
2025-03-20	14.8700	14.8700	14.5100	14.5100	+0.069%	147,966	+13.508%
2025-03-19	14.0500	14.9500	14.0500	14.5000	+5.133%	2,349	+13.586%
2025-03-18	13.5750	14.1500	13.5750	13.7920	+1.040%	242,115	+19.417%
2025-03-17	14.2500	14.2500	13.6500	13.6500	-1.087%	512,109	+20.659%
2025-03-14	14.0300	14.0300	13.5500	13.8000	+10.048%	361,985	+19.348%
2025-03-12	12.5400	12.5400	12.5400	12.5400	-2.412%	16,579	+31.340%
2025-03-10	13.7300	13.7300	12.8500	12.8500	-4.283%	1,456	+28.171%
2025-03-07	13.4250	13.4250	13.4250	13.4250	+2.325%	3,206	+22.682%
2025-03-05	13.5800	13.5800	13.1200	13.1200	+1.391%	56,724	+25.534%
2025-03-03	13.8110	13.8110	12.8900	12.9400	+1.252%	7,894	+27.280%
2025-02-28	13.4500	13.4500	12.7800	12.7800	-1.692%	26,594	+28.873%
2025-02-27	13.0000	13.0000	13.0000	13.0000	+2.564%	181,003	+26.692%
2025-02-26	13.0000	13.0000	12.6750	12.6750	-2.500%	165,173	+29.941%
2025-02-20	13.0000	13.0000	13.0000	13.0000	-0.763%	145	+26.692%
2025-02-18	11.9200	13.1450	11.9200	13.1000	+3.968%	171,896	+25.725%
2025-02-14	12.4420	12.6000	12.4420	12.6000	0.000%	1,494	+30.714%
2025-02-07	12.6000	12.6000	12.6000	12.6000	+0.800%	516	+30.714%
2025-02-06	11.8400	12.6000	11.8400	12.5000	-6.290%	809	+31.760%
2025-02-05	12.7000	13.3390	12.6235	13.3390	+7.141%	5,311	+23.473%
2025-02-03	12.4500	12.4500	12.4500	12.4500	-4.208%	54,511	+32.289%
2025-01-31	12.9969	12.9969	12.9969	12.9969	+6.097%	995	+26.723%
2025-01-22	12.2500	12.2500	12.2500	12.2500	-1.606%	60,257	+34.449%
2025-01-21	12.4500	12.4500	12.4500	12.4500	+3.750%	319,575	+32.289%
2025-01-16	11.5050	12.0200	11.5050	12.0000	+0.251%	150,652	+37.250%
2025-01-10	12.3200	12.3200	11.9700	11.9700	-3.855%	143,353	+37.594%
2025-01-07	12.4500	12.4500	12.4500	12.4500	+6.229%	100,200	+32.289%
2025-01-06	11.1450	11.7200	11.1450	11.7200	+4.643%	1,775	+40.529%
2025-01-03	11.2000	11.2000	11.2000	11.2000	-1.300%	216,204	+47.054%
2025-01-02	11.3475	11.3475	11.3475	11.3475	+6.549%	1,132	+45.142%
2024-12-30	10.6500	10.6500	10.6500	10.6500	-7.391%	710	+54.648%
2024-12-19	11.5000	11.5000	11.5000	11.5000	+4.148%	242	+43.217%
2024-12-18	11.0420	11.0420	11.0420	11.0420	-7.315%	4,000	+49.158%
2024-12-17	11.9135	11.9135	11.9135	11.9135	+2.152%	629	+38.247%
2024-12-13	11.3500	11.6625	11.3500	11.6625	-0.745%	480,650	+41.222%
2024-12-09	11.1900	12.0060	11.1900	11.7500	+1.732%	1,620	+40.170%
2024-12-06	11.5500	11.5500	11.5500	11.5500	+2.667%	346	+42.597%
2024-12-05	11.2500	11.2500	11.2500	11.2500	-7.025%	365	+46.400%
2024-12-03	12.2700	12.2700	11.6400	12.1000	+11.830%	6,900	+36.116%
2024-11-22	10.8200	10.8200	10.8200	10.8200	-1.636%	306	+52.218%
2024-11-21	11.0000	11.0000	11.0000	11.0000	-2.482%	402	+49.727%
2024-11-19	11.2800	11.2800	11.2800	11.2800	-4.000%	50,681	+46.011%
2024-11-15	12.3100	12.3100	11.7500	11.7500	+1.293%	213,623	+40.170%
2024-11-14	10.8650	11.6000	10.8650	11.6000	+2.655%	1,123	+41.983%
2024-11-12	12.4500	12.4500	10.8000	11.3000	+10.244%	401	+45.752%
2024-11-01	10.2500	10.2500	10.2500	10.2500	+4.806%	1,000	+60.683%
2024-10-28	10.8500	10.8500	9.7800	9.7800	-5.141%	2,148	+68.405%
2024-10-23	10.7700	10.7700	10.3100	10.3100	-2.736%	10,230	+59.748%
2024-10-16	10.0850	10.6000	10.0850	10.6000	+5.420%	338	+55.377%
2024-10-10	10.0550	10.0550	10.0550	10.0550	-1.711%	225	+63.799%
2024-10-09	10.2300	10.2300	10.2300	10.2300	-0.020%	880,500	+60.997%
2024-10-07	9.6500	10.2320	9.6500	10.2320	+0.020%	1,012,229	+60.966%
2024-10-04	9.6300	10.2300	9.6300	10.2300	+4.069%	109,735	+60.997%
2024-10-03	9.4800	9.8500	9.4400	9.8300	-2.673%	5,048	+67.548%
2024-10-01	9.7000	10.1000	9.7000	10.1000	+1.000%	266	+63.069%
2024-09-30	10.0000	10.0000	10.0000	10.0000	-3.661%	107	+64.700%
2024-09-26	9.9300	10.3800	9.9300	10.3800	+0.777%	11,042	+58.671%
2024-09-20	9.6300	10.3000	9.6300	10.3000	+3.518%	102,737	+59.903%
2024-09-19	10.2000	10.2000	9.9500	9.9500	-3.210%	496,698	+65.528%
2024-09-13	9.7000	10.2800	9.7000	10.2800	+0.391%	21,524	+60.214%
2024-09-12	10.2400	10.2400	10.2400	10.2400	+1.487%	455	+60.840%
2024-09-11	10.0900	10.0900	10.0900	10.0900	+0.699%	345	+63.231%
2024-09-10	10.0743	10.0743	9.6350	10.0200	-2.244%	3,433	+64.371%
2024-09-09	10.5800	10.5800	10.2500	10.2500	-0.485%	203,378	+60.683%
2024-09-06	10.3000	10.3000	10.3000	10.3000	-0.097%	376	+59.903%
2024-09-05	10.3600	10.3600	9.9000	10.3100	-4.977%	40,518	+59.748%
2024-09-04	9.6800	10.8500	9.6800	10.8500	+10.489%	553	+51.797%
2024-08-30	10.1500	10.1500	9.8200	9.8200	-13.097%	10,229	+67.719%
2024-08-29	11.3000	11.3000	11.3000	11.3000	+17.708%	317	+45.752%
2024-08-28	9.6000	9.6000	9.6000	9.6000	-8.134%	50,375	+71.563%
2024-08-15	10.4500	10.4500	10.4500	10.4500	+10.524%	248	+57.608%
2024-08-13	9.4550	9.4550	9.4550	9.4550	-0.474%	200,691	+74.194%
2024-08-09	9.2300	9.5000	9.2300	9.5000	-0.524%	565	+73.368%
2024-08-08	9.1800	9.5500	9.1800	9.5500	+1.380%	34,967	+72.461%
2024-08-06	9.4200	9.4200	9.4200	9.4200	-1.875%	421	+74.841%
2024-08-05	9.2200	9.6000	9.1700	9.6000	-11.927%	17,403	+71.563%
2024-08-02	10.9000	10.9000	10.9000	10.9000	-0.729%	201,303	+51.101%
2024-07-29	10.9800	10.9800	10.9800	10.9800	+3.707%	126	+50.000%
2024-07-25	10.5875	10.5875	10.5875	10.5875	-4.703%	817	+55.561%
2024-07-24	11.1100	11.1100	11.1100	11.1100	-0.804%	672	+48.245%
2024-07-23	11.8300	11.8300	10.8700	11.2000	+1.818%	1,224	+47.054%
2024-07-22	10.5900	11.0000	10.5900	11.0000	-3.930%	61,161	+49.727%
2024-07-17	11.4500	11.4500	11.4500	11.4500	+1.327%	224	+43.843%
2024-07-16	11.2050	11.3000	10.9000	11.3000	+1.345%	6,589	+45.752%
2024-07-12	11.1500	11.1500	11.1500	11.1500	0.000%	155	+47.713%
2024-07-10	11.4700	11.4700	10.9010	11.1500	+0.450%	2,152	+47.713%
2024-07-09	11.2010	11.2010	11.1000	11.1000	-1.342%	1,416	+48.378%
2024-07-08	11.1700	11.2510	11.1600	11.2510	+0.455%	35,854	+46.387%
2024-07-02	10.9220	11.2000	10.9220	11.2000	+3.704%	6,470	+47.054%
2024-06-28	10.7000	10.9200	10.7000	10.8000	+6.195%	153,122	+52.500%
2024-06-26	10.1000	10.1700	10.1000	10.1700	-2.399%	354	+61.947%
2024-06-24	10.4200	10.4200	10.4200	10.4200	+6.872%	341	+58.061%
2024-06-21	9.9500	9.9500	9.7500	9.7500	-1.216%	10,900	+68.923%
2024-06-18	10.0060	10.0060	9.7900	9.8700	+0.766%	1,212	+66.869%
2024-06-17	9.7650	9.7950	9.7650	9.7950	-3.498%	696	+68.147%
2024-06-14	10.1920	10.1920	10.1500	10.1500	+0.396%	18,650	+62.266%
2024-06-13	9.9750	10.1100	9.9750	10.1100	-1.845%	1,752	+62.908%
2024-06-12	10.1550	10.3000	10.1550	10.3000	-0.483%	350	+59.903%
2024-06-07	10.0150	10.3500	10.0150	10.3500	-2.174%	258	+59.130%
2024-06-06	10.3260	10.5800	10.3260	10.5800	-0.657%	216	+55.671%
2024-06-05	10.8330	10.8330	10.6500	10.6500	+0.472%	496	+54.648%
2024-06-03	11.0000	11.0000	10.5060	10.6000	+3.415%	1,586	+55.377%
2024-05-28	10.3900	10.3900	10.1340	10.2500	+2.500%	590	+60.683%
2024-05-24	9.8000	10.0000	9.7500	10.0000	+2.041%	554	+64.700%
2024-05-22	9.8000	9.8000	9.8000	9.8000	-1.010%	323	+68.061%
2024-05-21	9.7160	9.9000	9.7160	9.9000	-0.503%	3,870	+66.364%
2024-05-20	9.7870	9.9500	9.7870	9.9500	0.000%	216	+65.528%
2024-05-17	9.7440	9.9500	9.7440	9.9500	-2.832%	1,118	+65.528%
2024-05-15	10.2400	10.2400	10.2400	10.2400	+0.392%	125,900	+60.840%
2024-05-13	10.0040	10.2000	10.0040	10.2000	-0.971%	478	+61.471%
2024-05-10	9.9840	10.3000	9.9840	10.3000	+3.000%	1,676	+59.903%
2024-05-07	10.3600	10.3600	9.8740	10.0000	-1.478%	5,680	+64.700%
2024-05-06	10.1500	10.1500	10.1500	10.1500	+0.495%	400,230	+62.266%
2024-05-03	9.8320	10.1000	9.8320	10.1000	0.000%	2,388	+63.069%
2024-05-02	10.2530	10.2530	9.9300	10.1000	+2.020%	1,102	+63.069%
2024-04-29	9.6540	9.9650	9.6540	9.9000	0.000%	392	+66.364%
2024-04-22	9.7450	9.9000	9.7450	9.9000	+2.062%	516	+66.364%
2024-04-19	9.7000	9.7000	9.7000	9.7000	0.000%	180	+69.794%
2024-04-18	9.7000	9.7000	9.7000	9.7000	-2.854%	400	+69.794%
2024-04-15	9.9850	9.9850	9.9850	9.9850	-0.150%	172	+64.947%
2024-04-10	10.0000	10.0000	10.0000	10.0000	+1.937%	100	+64.700%
2024-04-05	9.8500	9.8500	9.8100	9.8100	-2.871%	1,069	+67.890%
2024-04-04	10.1000	10.1000	10.1000	10.1000	+2.020%	817	+63.069%
2024-04-02	9.9000	9.9000	9.9000	9.9000	-1.198%	51,100	+66.364%
2024-04-01	10.1800	10.1800	10.0200	10.0200	-4.571%	770	+64.371%
2024-03-28	10.5000	10.5000	10.5000	10.5000	+1.843%	953	+56.857%
2024-03-27	10.1570	10.3100	10.1570	10.3100	-1.810%	11,988	+59.748%
2024-03-25	10.6770	10.6770	10.5000	10.5000	-0.943%	349	+56.857%
2024-03-22	10.6400	10.6400	10.5570	10.6000	-0.404%	3,089	+55.377%
2024-03-21	10.0000	10.6430	10.0000	10.6430	+3.431%	2,674	+54.750%
2024-03-18	10.2500	10.2900	9.9500	10.2900	+3.417%	3,078	+60.058%
2024-03-15	9.7840	9.9500	9.7840	9.9500	-1.970%	558	+65.528%
2024-03-14	10.0235	10.4465	10.0235	10.1500	-2.964%	390,254	+62.266%
2024-03-13	10.4000	10.6030	10.4000	10.4600	-0.947%	387	+57.457%
2024-03-12	10.5600	10.5600	10.5600	10.5600	-1.308%	412	+55.966%
2024-03-11	10.7000	10.8770	10.4530	10.7000	-0.834%	1,175	+53.925%
2024-03-08	10.7900	10.8000	10.7900	10.7900	+0.789%	1,439	+52.641%
2024-03-07	10.7000	10.7055	10.7000	10.7055	+1.474%	3,924	+53.846%
2024-03-05	10.2700	10.5500	10.2700	10.5500	-0.472%	2,168	+56.114%
2024-03-04	10.6150	10.7780	10.6000	10.6000	+1.630%	1,527	+55.377%
2024-03-01	10.4300	10.4300	10.4300	10.4300	+2.759%	564	+57.910%
2024-02-29	10.2000	10.5130	10.0050	10.1500	-2.964%	1,751	+62.266%
2024-02-28	10.4600	10.4600	10.4600	10.4600	+4.600%	135	+57.457%
2024-02-26	10.3140	10.3140	9.7860	10.0000	0.000%	650	+64.700%
2024-02-23	10.0000	10.0000	10.0000	10.0000	-3.101%	204	+64.700%
2024-02-22	10.2440	10.3200	10.2440	10.3200	+4.825%	292	+59.593%
2024-02-21	10.2320	10.2320	9.8450	9.8450	-0.756%	2,558	+67.293%
2024-02-20	9.9200	9.9200	9.9200	9.9200	+1.848%	414	+66.028%
2024-02-16	9.7400	9.7400	9.7400	9.7400	+7.624%	9,038	+69.097%
2024-02-14	9.2500	9.2500	9.0400	9.0500	-3.209%	212,904	+81.989%
2024-02-12	9.2950	9.5900	9.0590	9.3500	+0.538%	1,890	+76.150%
2024-02-09	9.0050	9.3050	9.0050	9.3000	+0.324%	2,760	+77.097%
2024-02-08	9.4500	9.4500	9.0580	9.2700	-1.383%	569	+77.670%
2024-02-07	9.2530	9.4950	9.2530	9.4000	-2.328%	202,148	+75.213%
2024-02-06	9.8000	9.8000	9.6240	9.6240	+1.305%	13,749	+71.135%
2024-02-05	9.7100	9.8050	9.5000	9.5000	+0.423%	81,891	+73.368%
2024-02-02	9.4050	9.6310	9.3950	9.4600	+0.853%	200,764	+74.101%
2024-02-01	9.2830	9.7090	9.2830	9.3800	+0.969%	820	+75.586%
2024-01-31	9.2580	9.2900	9.2580	9.2900	+0.923%	8,870	+77.287%
2024-01-30	9.0875	9.2050	9.0875	9.2050	-1.656%	1,772	+78.924%
2024-01-26	9.3600	9.3600	9.3600	9.3600	+0.971%	182	+75.962%
2024-01-25	9.0560	9.2700	8.9900	9.2700	+0.980%	4,619	+77.670%
2024-01-24	9.0200	9.1800	9.0200	9.1800	+4.318%	5,407	+79.412%
2024-01-23	8.6300	8.8000	8.6300	8.8000	-2.222%	1,846	+87.159%
2024-01-22	9.0390	9.0390	9.0000	9.0000	+7.399%	582,626	+83.000%
2024-01-19	8.3800	8.3800	8.3800	8.3800	-4.501%	1,404	+96.539%
2024-01-18	8.7750	8.7750	8.7750	8.7750	+1.094%	925,333	+87.692%
2024-01-17	8.7200	8.7200	8.6800	8.6800	-0.344%	650	+89.747%
2024-01-16	9.0000	9.0000	8.5170	8.7100	+3.938%	1,492	+89.093%
2024-01-12	8.3800	8.3800	8.3800	8.3800	-3.121%	1,450,150	+96.539%
2024-01-10	8.4500	8.6500	8.4500	8.6500	-0.860%	542	+90.405%
2024-01-09	8.7250	8.7250	8.7250	8.7250	-1.635%	300,414	+88.768%
2024-01-08	9.0180	9.0180	8.8700	8.8700	+1.604%	751,783	+85.682%
2024-01-05	8.7900	8.7900	8.7300	8.7300	+3.314%	155,803	+88.660%
2024-01-02	8.4500	8.4500	8.4500	8.4500	0.000%	328	+94.911%
2023-12-29	8.2500	8.4500	8.2500	8.4500	-0.588%	218	+94.911%
2023-12-28	8.6000	8.6000	8.5000	8.5000	-1.163%	386	+93.765%
2023-12-27	8.6680	8.6680	8.6000	8.6000	+1.655%	594	+91.512%
2023-12-26	8.1300	8.4600	8.1300	8.4600	+0.118%	11,680	+94.681%
2023-12-22	8.4500	8.4500	8.4500	8.4500	+2.053%	1,360	+94.911%
2023-12-21	7.9800	8.5240	7.9400	8.2800	+1.595%	501,597	+98.913%
2023-12-20	7.9850	8.2350	7.9850	8.1500	-2.395%	504,585	+102.086%
2023-12-18	8.1200	8.3500	8.1200	8.3500	-1.475%	400,603	+97.246%
2023-12-15	8.4750	8.4750	8.4750	8.4750	-3.143%	186,892	+94.336%
2023-12-14	8.4100	8.8480	8.3700	8.7500	+1.156%	7,555	+88.229%
2023-12-13	8.8500	8.9600	8.5320	8.6500	+0.581%	936	+90.405%
2023-12-12	8.4300	8.6000	8.3900	8.6000	-4.306%	1,050	+91.512%
2023-12-11	8.5500	8.9870	8.5500	8.9870	+2.009%	770	+83.265%
2023-12-08	8.9160	8.9160	8.8100	8.8100	+5.383%	314	+86.947%
2023-12-05	8.1790	8.3600	8.1790	8.3600	-2.108%	1,922	+97.010%
2023-12-04	8.6490	8.6490	8.5400	8.5400	-0.698%	250,588	+92.857%
2023-12-01	8.6000	8.6000	8.4380	8.6000	+4.242%	621,200	+91.512%
2023-11-30	8.2900	8.2900	8.2500	8.2500	-0.121%	14,396	+99.636%
2023-11-29	8.3000	8.3000	8.2600	8.2600	-4.509%	1,000,408	+99.395%
2023-11-28	8.4990	8.6500	8.4990	8.6500	+2.367%	672	+90.405%
2023-11-27	8.4800	8.6950	8.4500	8.4500	-1.515%	301,150	+94.911%
2023-11-24	8.2500	8.5800	8.2100	8.5800	+2.143%	624	+91.958%
2023-11-22	8.2680	8.4000	8.2200	8.4000	-3.337%	1,560	+96.071%
2023-11-20	8.8590	8.8590	8.6900	8.6900	+5.872%	200,623	+89.528%
2023-11-17	8.6820	8.6820	8.2080	8.2080	+1.208%	300,840	+100.658%
2023-11-15	8.1500	8.1500	8.1100	8.1100	-1.098%	232	+103.083%
2023-11-13	8.0500	8.2000	8.0500	8.2000	-0.966%	558	+100.854%
2023-11-10	8.2270	8.2800	8.2270	8.2800	+2.857%	575	+98.913%
2023-11-08	8.1690	8.1690	8.0500	8.0500	-3.012%	626	+104.596%
2023-11-07	8.1810	8.3000	8.1700	8.3000	-5.143%	7,834	+98.434%
2023-11-02	8.8870	8.8870	8.7500	8.7500	+1.156%	594	+88.229%
2023-11-01	8.8480	8.8480	8.6500	8.6500	+4.217%	2,954	+90.405%
2023-10-31	8.1670	8.3000	8.1670	8.3000	+1.220%	210,147	+98.434%
2023-10-27	8.1420	8.2000	8.1420	8.2000	-1.722%	789	+100.854%
2023-10-26	8.3437	8.3437	8.3437	8.3437	+2.755%	245	+97.394%
2023-10-20	7.9990	8.1200	7.9900	8.1200	-2.286%	383	+102.833%
2023-10-19	8.2000	8.4290	8.0640	8.3100	+0.727%	1,932	+98.195%
2023-10-18	8.2500	8.2500	8.2500	8.2500	0.000%	613	+99.636%
2023-10-17	8.1120	8.2500	8.1120	8.2500	-1.198%	100,758	+99.636%
2023-10-16	8.4260	8.4260	8.3500	8.3500	-1.183%	714	+97.246%
2023-10-11	8.2310	8.6390	8.2310	8.4500	+0.956%	896	+94.911%
2023-10-05	8.2600	8.3700	8.2600	8.3700	+0.360%	2,361	+96.774%
2023-10-03	8.5250	8.5250	8.3400	8.3400	-3.023%	2,369	+97.482%
2023-10-02	8.3300	8.6000	8.3300	8.6000	-1.489%	1,192,807	+91.512%
2023-09-26	8.5870	8.7300	8.5870	8.7300	+3.021%	11,266	+88.660%
2023-09-25	8.4740	8.4740	8.4740	8.4740	-6.879%	138	+94.359%
2023-09-22	9.1000	9.1000	9.1000	9.1000	+0.586%	100	+80.989%
2023-09-20	9.0470	9.0470	9.0470	9.0470	+0.188%	6,441	+82.049%
2023-09-19	9.2050	9.2050	8.7500	9.0300	+4.273%	18,822	+82.392%
2023-09-15	8.6600	8.6600	8.6600	8.6600	-4.835%	210	+90.185%
2023-09-14	9.0290	9.1000	9.0000	9.1000	+0.999%	1,026	+80.989%
2023-09-13	9.0100	9.0100	9.0100	9.0100	+4.391%	200,186	+82.797%
2023-09-11	8.5000	8.6310	8.5000	8.6310	+7.605%	1,424	+90.824%
2023-09-08	8.4290	8.4290	8.0210	8.0210	-1.824%	9,891	+105.336%
2023-09-05	8.0520	8.1700	8.0520	8.1700	-2.645%	434	+101.591%
2023-09-01	8.3500	8.3950	8.3500	8.3920	+2.341%	633	+96.258%
2023-08-30	8.2300	8.2300	8.2000	8.2000	+2.500%	1,430	+100.854%
2023-08-29	8.0700	8.0700	7.6880	8.0000	+1.781%	898	+105.875%
2023-08-28	7.6900	7.8600	7.6900	7.8600	+2.745%	254	+109.542%
2023-08-25	7.6180	7.6500	7.6180	7.6500	-1.035%	254	+115.294%
2023-08-24	7.5970	7.7300	7.5970	7.7300	-0.897%	996	+113.066%
2023-08-23	7.5940	7.9340	7.5940	7.8000	+4.698%	6,962	+111.154%
2023-08-21	7.3200	7.4500	7.3200	7.4500	-1.194%	262	+121.074%
2023-08-18	7.6850	7.6850	7.5400	7.5400	0.000%	5,196	+118.435%
2023-08-17	7.7420	7.7420	7.5400	7.5400	-0.789%	1,741	+118.435%

.dark-mode .hSz766{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSz766{ color: #333333; background-color: white; border: 2px solid #333333; }MBFJFMITSUBISHI UFJ FINCL GRPstock OTC

MBFJF
MITSUBISHI UFJ FINCL GRP
stock OTC