Dark

MBFJF
MITSUBISHI UFJ FINCL GRP
stock OTC

Inactive

Oct 9, 2025

14.99USD-3.290%(-0.51)2,120,431

Pre-market

0.00USD-100.000%(-15.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-09	15.7800	15.7800	14.9900	14.9900	-3.290%	2,120,431	0.000%
2025-10-08	15.2800	16.3200	15.2800	15.5000	+0.977%	232,981	-3.290%
2025-10-07	16.1850	16.1850	15.3500	15.3500	-3.002%	233	-2.345%
2025-10-06	15.8250	15.8250	15.8250	15.8250	+0.476%	111	-5.276%
2025-10-03	15.7350	15.8000	15.7350	15.7500	-0.380%	1,740	-4.825%
2025-10-01	16.7250	16.7250	15.8100	15.8100	-4.759%	5,065	-5.187%
2025-09-30	17.0850	17.0850	16.6000	16.6000	+7.097%	115,664	-9.699%
2025-09-29	15.3300	15.5000	15.3300	15.5000	-3.727%	1,209	-3.290%
2025-09-26	16.2850	16.2850	16.1000	16.1000	+0.814%	1,315	-6.894%
2025-09-25	16.2850	16.2850	15.9700	15.9700	-1.663%	425	-6.137%
2025-09-24	15.8900	16.2400	15.7630	16.2400	+2.138%	42,651	-7.697%
2025-09-23	15.1300	17.2000	15.1300	15.9000	-2.033%	381,490	-5.723%
2025-09-22	16.9200	16.9200	14.8500	16.2300	+1.438%	1,227	-7.640%
2025-09-19	16.7250	16.7250	16.0000	16.0000	-1.925%	928	-6.313%
2025-09-18	16.5500	16.5500	16.3140	16.3140	+3.188%	400,527	-8.116%
2025-09-17	16.3550	16.3550	15.5700	15.8100	+1.672%	609,886	-5.187%
2025-09-15	16.4700	16.4700	15.5500	15.5500	-0.955%	2,354	-3.601%
2025-09-12	16.4500	16.4500	15.4750	15.7000	+1.618%	48,532	-4.522%
2025-09-11	15.4500	15.4500	15.4500	15.4500	+7.936%	169	-2.977%
2025-09-09	16.3500	16.3500	14.3140	14.3140	-7.800%	750,520	+4.723%
2025-09-05	15.5250	15.5250	15.5250	15.5250	+0.976%	535,961	-3.446%
2025-09-04	15.3750	15.3750	15.3750	15.3750	+1.821%	261	-2.504%
2025-09-03	15.7400	15.7400	14.9300	15.1000	-0.658%	460,410	-0.728%
2025-09-02	15.2200	15.2200	15.1900	15.2000	-2.564%	400,036	-1.382%
2025-08-28	15.6000	15.6000	15.6000	15.6000	+1.961%	599	-3.910%
2025-08-26	14.5200	16.2800	14.5200	15.3000	-2.548%	1,028	-2.026%
2025-08-25	15.7000	15.7000	15.7000	15.7000	-4.268%	289	-4.522%
2025-08-22	16.1300	16.4000	16.1300	16.4000	+1.674%	800,965	-8.598%
2025-08-21	16.1300	16.1300	15.4000	16.1300	+4.266%	689	-7.068%
2025-08-20	16.2250	16.2250	15.4700	15.4700	-1.965%	937	-3.103%
2025-08-18	16.5000	16.5000	15.7800	15.7800	-0.705%	1,674	-5.006%
2025-08-15	16.8150	16.8150	15.8921	15.8921	+2.464%	4,093	-5.676%
2025-08-14	16.0550	16.0550	15.5100	15.5100	+2.851%	817,822	-3.353%
2025-08-13	15.7350	15.7350	15.0800	15.0800	-0.462%	505,368	-0.597%
2025-08-12	15.1000	15.1500	14.7250	15.1500	+4.124%	1,674,512	-1.056%
2025-08-11	14.0500	14.8950	14.0500	14.5500	+1.042%	2,210	+3.024%
2025-08-08	14.4000	14.4000	14.4000	14.4000	-1.840%	483	+4.097%
2025-08-05	13.9900	14.6700	13.0500	14.6700	+6.691%	4,646	+2.181%
2025-08-04	13.8500	13.8500	13.7500	13.7500	-2.827%	158,140	+9.018%
2025-08-01	15.3100	15.3100	14.1500	14.1500	+1.071%	111,047	+5.936%
2025-07-31	14.8500	14.8500	14.0000	14.0000	-8.197%	6,385,212	+7.071%
2025-07-28	15.2500	15.2500	15.2500	15.2500	+3.601%	100	-1.705%
2025-07-25	14.5800	14.7510	14.4400	14.7200	+15.860%	483,792	+1.834%
2025-07-15	14.3450	14.3450	12.7050	12.7050	-7.330%	500,364	+17.985%
2025-07-14	14.3900	14.3900	12.7100	13.7100	-0.796%	521,596	+9.336%
2025-07-11	14.8260	14.8260	13.8200	13.8200	+0.218%	1,574	+8.466%
2025-07-09	14.5560	14.5560	13.5100	13.7900	+11.479%	1,002,696	+8.702%
2025-07-08	12.3700	12.3700	12.3700	12.3700	-8.438%	622,560	+21.180%
2025-07-01	12.9600	13.5100	12.9600	13.5100	-1.387%	819	+10.955%
2025-06-30	13.6925	13.7000	13.6925	13.7000	0.000%	320,050	+9.416%
2025-06-27	14.7500	14.7500	12.9050	13.7000	+2.239%	595	+9.416%
2025-06-25	13.0400	13.4000	12.5800	13.4000	-3.249%	11,516	+11.866%
2025-06-24	14.4400	14.4400	13.8500	13.8500	+4.924%	50,706	+8.231%
2025-06-17	13.2000	13.2000	13.2000	13.2000	-2.821%	248	+13.561%
2025-06-10	13.5832	13.5832	13.5832	13.5832	-0.124%	366,755	+10.357%
2025-06-06	13.6000	13.6000	13.6000	13.6000	+3.659%	76,133	+10.221%
2025-06-04	13.7500	13.7500	13.1200	13.1200	-6.419%	5,200	+14.253%
2025-06-03	14.6400	14.6400	13.8000	14.0200	-0.708%	4,787	+6.919%
2025-06-02	15.0300	15.0300	14.1100	14.1200	+1.583%	3,734	+6.161%
2025-05-29	14.6900	14.6900	13.9000	13.9000	+1.091%	620	+7.842%
2025-05-27	12.7800	13.7500	12.7800	13.7500	-1.786%	135,575	+9.018%
2025-05-23	13.8000	14.0000	13.8000	14.0000	+1.818%	1,162	+7.071%
2025-05-22	13.9280	14.3900	12.7100	13.7500	+0.365%	101,273	+9.018%
2025-05-21	13.7000	13.7000	13.7000	13.7000	+0.514%	300,939	+9.416%
2025-05-20	13.6300	13.6300	13.6300	13.6300	-2.013%	49,379	+9.978%
2025-05-19	14.3950	14.3950	13.9100	13.9100	+1.459%	11,454	+7.764%
2025-05-16	14.1950	14.1950	13.7100	13.7100	+2.774%	1,284	+9.336%
2025-05-14	14.1000	14.1000	13.3400	13.3400	+3.012%	45,590	+12.369%
2025-05-12	12.5500	12.9500	12.5500	12.9500	+5.028%	979,998	+15.753%
2025-05-09	12.1700	12.4900	12.1700	12.3300	+1.901%	306,538	+21.573%
2025-05-06	11.3400	12.1000	11.3400	12.1000	-1.626%	394	+23.884%
2025-05-01	12.7060	12.7060	12.3000	12.3000	-0.806%	1,412	+21.870%
2025-04-29	12.4000	12.4000	12.4000	12.4000	0.000%	163	+20.887%
2025-04-28	12.4000	12.4000	12.4000	12.4000	+1.806%	1,234	+20.887%
2025-04-25	12.2850	12.2850	12.1800	12.1800	+1.163%	1,647	+23.071%
2025-04-24	12.0000	12.0400	11.3650	12.0400	+2.906%	2,078	+24.502%
2025-04-23	11.7000	11.7000	11.7000	11.7000	+3.802%	400,511	+28.120%
2025-04-21	12.8500	12.8500	11.2715	11.2715	-0.075%	400,350	+32.990%
2025-04-16	11.2800	11.2800	11.2800	11.2800	-3.754%	168,645	+32.890%
2025-04-15	11.0400	11.7200	11.0400	11.7200	-0.846%	590	+27.901%
2025-04-09	10.8500	11.8200	10.8500	11.8200	+6.486%	47,900	+26.819%
2025-04-08	10.9745	11.1000	10.8500	11.1000	+1.370%	226,720	+35.045%
2025-04-07	11.0500	11.2800	10.3200	10.9500	-1.262%	13,962	+36.895%
2025-04-04	11.8000	11.8000	11.0900	11.0900	-8.649%	624,366	+35.167%
2025-04-03	12.4600	12.4600	12.1150	12.1400	-9.471%	39,227	+23.476%
2025-04-02	13.9500	13.9500	13.4100	13.4100	+0.075%	310	+11.782%
2025-04-01	13.3700	13.4000	13.3700	13.4000	-0.372%	54,045	+11.866%
2025-03-31	13.5450	13.5450	13.4500	13.4500	-4.694%	93,700	+11.450%
2025-03-28	14.1125	14.1125	14.1125	14.1125	-0.895%	23,500	+6.218%
2025-03-27	13.6000	14.2400	13.6000	14.2400	-1.793%	494	+5.267%
2025-03-25	14.5000	14.5000	14.5000	14.5000	-6.752%	50,116	+3.379%
2025-03-21	15.0000	15.5500	15.0000	15.5500	+7.167%	69,001	-3.601%
2025-03-20	14.8700	14.8700	14.5100	14.5100	+0.069%	147,966	+3.308%
2025-03-19	14.0500	14.9500	14.0500	14.5000	+5.133%	2,349	+3.379%
2025-03-18	13.5750	14.1500	13.5750	13.7920	+1.040%	242,115	+8.686%
2025-03-17	14.2500	14.2500	13.6500	13.6500	-1.087%	512,109	+9.817%
2025-03-14	14.0300	14.0300	13.5500	13.8000	+10.048%	361,985	+8.623%
2025-03-12	12.5400	12.5400	12.5400	12.5400	-2.412%	16,579	+19.537%
2025-03-10	13.7300	13.7300	12.8500	12.8500	-4.283%	1,456	+16.654%
2025-03-07	13.4250	13.4250	13.4250	13.4250	+2.325%	3,206	+11.657%
2025-03-05	13.5800	13.5800	13.1200	13.1200	+1.391%	56,724	+14.253%
2025-03-03	13.8110	13.8110	12.8900	12.9400	+1.252%	7,894	+15.842%
2025-02-28	13.4500	13.4500	12.7800	12.7800	-1.692%	26,594	+17.293%
2025-02-27	13.0000	13.0000	13.0000	13.0000	+2.564%	181,003	+15.308%
2025-02-26	13.0000	13.0000	12.6750	12.6750	-2.500%	165,173	+18.264%
2025-02-20	13.0000	13.0000	13.0000	13.0000	-0.763%	145	+15.308%
2025-02-18	11.9200	13.1450	11.9200	13.1000	+3.968%	171,896	+14.427%
2025-02-14	12.4420	12.6000	12.4420	12.6000	0.000%	1,494	+18.968%
2025-02-07	12.6000	12.6000	12.6000	12.6000	+0.800%	516	+18.968%
2025-02-06	11.8400	12.6000	11.8400	12.5000	-6.290%	809	+19.920%
2025-02-05	12.7000	13.3390	12.6235	13.3390	+7.141%	5,311	+12.377%
2025-02-03	12.4500	12.4500	12.4500	12.4500	-4.208%	54,511	+20.402%
2025-01-31	12.9969	12.9969	12.9969	12.9969	+6.097%	995	+15.335%
2025-01-22	12.2500	12.2500	12.2500	12.2500	-1.606%	60,257	+22.367%
2025-01-21	12.4500	12.4500	12.4500	12.4500	+3.750%	319,575	+20.402%
2025-01-16	11.5050	12.0200	11.5050	12.0000	+0.251%	150,652	+24.917%
2025-01-10	12.3200	12.3200	11.9700	11.9700	-3.855%	143,353	+25.230%
2025-01-07	12.4500	12.4500	12.4500	12.4500	+6.229%	100,200	+20.402%
2025-01-06	11.1450	11.7200	11.1450	11.7200	+4.643%	1,775	+27.901%
2025-01-03	11.2000	11.2000	11.2000	11.2000	-1.300%	216,204	+33.839%
2025-01-02	11.3475	11.3475	11.3475	11.3475	+6.549%	1,132	+32.100%
2024-12-30	10.6500	10.6500	10.6500	10.6500	-7.391%	710	+40.751%
2024-12-19	11.5000	11.5000	11.5000	11.5000	+4.148%	242	+30.348%
2024-12-18	11.0420	11.0420	11.0420	11.0420	-7.315%	4,000	+35.754%
2024-12-17	11.9135	11.9135	11.9135	11.9135	+2.152%	629	+25.824%
2024-12-13	11.3500	11.6625	11.3500	11.6625	-0.745%	480,650	+28.532%
2024-12-09	11.1900	12.0060	11.1900	11.7500	+1.732%	1,620	+27.574%
2024-12-06	11.5500	11.5500	11.5500	11.5500	+2.667%	346	+29.784%
2024-12-05	11.2500	11.2500	11.2500	11.2500	-7.025%	365	+33.244%
2024-12-03	12.2700	12.2700	11.6400	12.1000	+11.830%	6,900	+23.884%
2024-11-22	10.8200	10.8200	10.8200	10.8200	-1.636%	306	+38.540%
2024-11-21	11.0000	11.0000	11.0000	11.0000	-2.482%	402	+36.273%
2024-11-19	11.2800	11.2800	11.2800	11.2800	-4.000%	50,681	+32.890%
2024-11-15	12.3100	12.3100	11.7500	11.7500	+1.293%	213,623	+27.574%
2024-11-14	10.8650	11.6000	10.8650	11.6000	+2.655%	1,123	+29.224%
2024-11-12	12.4500	12.4500	10.8000	11.3000	+10.244%	401	+32.655%
2024-11-01	10.2500	10.2500	10.2500	10.2500	+4.806%	1,000	+46.244%
2024-10-28	10.8500	10.8500	9.7800	9.7800	-5.141%	2,148	+53.272%
2024-10-23	10.7700	10.7700	10.3100	10.3100	-2.736%	10,230	+45.393%
2024-10-16	10.0850	10.6000	10.0850	10.6000	+5.420%	338	+41.415%
2024-10-10	10.0550	10.0550	10.0550	10.0550	-1.711%	225	+49.080%
2024-10-09	10.2300	10.2300	10.2300	10.2300	-0.020%	880,500	+46.530%
2024-10-07	9.6500	10.2320	9.6500	10.2320	+0.020%	1,012,229	+46.501%
2024-10-04	9.6300	10.2300	9.6300	10.2300	+4.069%	109,735	+46.530%
2024-10-03	9.4800	9.8500	9.4400	9.8300	-2.673%	5,048	+52.492%
2024-10-01	9.7000	10.1000	9.7000	10.1000	+1.000%	266	+48.416%
2024-09-30	10.0000	10.0000	10.0000	10.0000	-3.661%	107	+49.900%
2024-09-26	9.9300	10.3800	9.9300	10.3800	+0.777%	11,042	+44.412%
2024-09-20	9.6300	10.3000	9.6300	10.3000	+3.518%	102,737	+45.534%
2024-09-19	10.2000	10.2000	9.9500	9.9500	-3.210%	496,698	+50.653%
2024-09-13	9.7000	10.2800	9.7000	10.2800	+0.391%	21,524	+45.817%
2024-09-12	10.2400	10.2400	10.2400	10.2400	+1.487%	455	+46.387%
2024-09-11	10.0900	10.0900	10.0900	10.0900	+0.699%	345	+48.563%
2024-09-10	10.0743	10.0743	9.6350	10.0200	-2.244%	3,433	+49.601%
2024-09-09	10.5800	10.5800	10.2500	10.2500	-0.485%	203,378	+46.244%
2024-09-06	10.3000	10.3000	10.3000	10.3000	-0.097%	376	+45.534%
2024-09-05	10.3600	10.3600	9.9000	10.3100	-4.977%	40,518	+45.393%
2024-09-04	9.6800	10.8500	9.6800	10.8500	+10.489%	553	+38.157%
2024-08-30	10.1500	10.1500	9.8200	9.8200	-13.097%	10,229	+52.648%
2024-08-29	11.3000	11.3000	11.3000	11.3000	+17.708%	317	+32.655%
2024-08-28	9.6000	9.6000	9.6000	9.6000	-8.134%	50,375	+56.146%
2024-08-15	10.4500	10.4500	10.4500	10.4500	+10.524%	248	+43.445%
2024-08-13	9.4550	9.4550	9.4550	9.4550	-0.474%	200,691	+58.540%
2024-08-09	9.2300	9.5000	9.2300	9.5000	-0.524%	565	+57.789%
2024-08-08	9.1800	9.5500	9.1800	9.5500	+1.380%	34,967	+56.963%
2024-08-06	9.4200	9.4200	9.4200	9.4200	-1.875%	421	+59.130%
2024-08-05	9.2200	9.6000	9.1700	9.6000	-11.927%	17,403	+56.146%
2024-08-02	10.9000	10.9000	10.9000	10.9000	-0.729%	201,303	+37.523%
2024-07-29	10.9800	10.9800	10.9800	10.9800	+3.707%	126	+36.521%
2024-07-25	10.5875	10.5875	10.5875	10.5875	-4.703%	817	+41.582%
2024-07-24	11.1100	11.1100	11.1100	11.1100	-0.804%	672	+34.923%
2024-07-23	11.8300	11.8300	10.8700	11.2000	+1.818%	1,224	+33.839%
2024-07-22	10.5900	11.0000	10.5900	11.0000	-3.930%	61,161	+36.273%
2024-07-17	11.4500	11.4500	11.4500	11.4500	+1.327%	224	+30.917%
2024-07-16	11.2050	11.3000	10.9000	11.3000	+1.345%	6,589	+32.655%
2024-07-12	11.1500	11.1500	11.1500	11.1500	0.000%	155	+34.439%
2024-07-10	11.4700	11.4700	10.9010	11.1500	+0.450%	2,152	+34.439%
2024-07-09	11.2010	11.2010	11.1000	11.1000	-1.342%	1,416	+35.045%
2024-07-08	11.1700	11.2510	11.1600	11.2510	+0.455%	35,854	+33.233%
2024-07-02	10.9220	11.2000	10.9220	11.2000	+3.704%	6,470	+33.839%
2024-06-28	10.7000	10.9200	10.7000	10.8000	+6.195%	153,122	+38.796%
2024-06-26	10.1000	10.1700	10.1000	10.1700	-2.399%	354	+47.394%
2024-06-24	10.4200	10.4200	10.4200	10.4200	+6.872%	341	+43.858%
2024-06-21	9.9500	9.9500	9.7500	9.7500	-1.216%	10,900	+53.744%
2024-06-18	10.0060	10.0060	9.7900	9.8700	+0.766%	1,212	+51.874%
2024-06-17	9.7650	9.7950	9.7650	9.7950	-3.498%	696	+53.037%
2024-06-14	10.1920	10.1920	10.1500	10.1500	+0.396%	18,650	+47.685%
2024-06-13	9.9750	10.1100	9.9750	10.1100	-1.845%	1,752	+48.269%
2024-06-12	10.1550	10.3000	10.1550	10.3000	-0.483%	350	+45.534%
2024-06-07	10.0150	10.3500	10.0150	10.3500	-2.174%	258	+44.831%
2024-06-06	10.3260	10.5800	10.3260	10.5800	-0.657%	216	+41.682%
2024-06-05	10.8330	10.8330	10.6500	10.6500	+0.472%	496	+40.751%
2024-06-03	11.0000	11.0000	10.5060	10.6000	+3.415%	1,586	+41.415%
2024-05-28	10.3900	10.3900	10.1340	10.2500	+2.500%	590	+46.244%
2024-05-24	9.8000	10.0000	9.7500	10.0000	+2.041%	554	+49.900%
2024-05-22	9.8000	9.8000	9.8000	9.8000	-1.010%	323	+52.959%
2024-05-21	9.7160	9.9000	9.7160	9.9000	-0.503%	3,870	+51.414%
2024-05-20	9.7870	9.9500	9.7870	9.9500	0.000%	216	+50.653%
2024-05-17	9.7440	9.9500	9.7440	9.9500	-2.832%	1,118	+50.653%
2024-05-15	10.2400	10.2400	10.2400	10.2400	+0.392%	125,900	+46.387%
2024-05-13	10.0040	10.2000	10.0040	10.2000	-0.971%	478	+46.961%
2024-05-10	9.9840	10.3000	9.9840	10.3000	+3.000%	1,676	+45.534%
2024-05-07	10.3600	10.3600	9.8740	10.0000	-1.478%	5,680	+49.900%
2024-05-06	10.1500	10.1500	10.1500	10.1500	+0.495%	400,230	+47.685%
2024-05-03	9.8320	10.1000	9.8320	10.1000	0.000%	2,388	+48.416%
2024-05-02	10.2530	10.2530	9.9300	10.1000	+2.020%	1,102	+48.416%
2024-04-29	9.6540	9.9650	9.6540	9.9000	0.000%	392	+51.414%
2024-04-22	9.7450	9.9000	9.7450	9.9000	+2.062%	516	+51.414%
2024-04-19	9.7000	9.7000	9.7000	9.7000	0.000%	180	+54.536%
2024-04-18	9.7000	9.7000	9.7000	9.7000	-2.854%	400	+54.536%
2024-04-15	9.9850	9.9850	9.9850	9.9850	-0.150%	172	+50.125%
2024-04-10	10.0000	10.0000	10.0000	10.0000	+1.937%	100	+49.900%
2024-04-05	9.8500	9.8500	9.8100	9.8100	-2.871%	1,069	+52.803%
2024-04-04	10.1000	10.1000	10.1000	10.1000	+2.020%	817	+48.416%
2024-04-02	9.9000	9.9000	9.9000	9.9000	-1.198%	51,100	+51.414%
2024-04-01	10.1800	10.1800	10.0200	10.0200	-4.571%	770	+49.601%
2024-03-28	10.5000	10.5000	10.5000	10.5000	+1.843%	953	+42.762%
2024-03-27	10.1570	10.3100	10.1570	10.3100	-1.810%	11,988	+45.393%
2024-03-25	10.6770	10.6770	10.5000	10.5000	-0.943%	349	+42.762%
2024-03-22	10.6400	10.6400	10.5570	10.6000	-0.404%	3,089	+41.415%
2024-03-21	10.0000	10.6430	10.0000	10.6430	+3.431%	2,674	+40.844%
2024-03-18	10.2500	10.2900	9.9500	10.2900	+3.417%	3,078	+45.675%
2024-03-15	9.7840	9.9500	9.7840	9.9500	-1.970%	558	+50.653%
2024-03-14	10.0235	10.4465	10.0235	10.1500	-2.964%	390,254	+47.685%
2024-03-13	10.4000	10.6030	10.4000	10.4600	-0.947%	387	+43.308%
2024-03-12	10.5600	10.5600	10.5600	10.5600	-1.308%	412	+41.951%
2024-03-11	10.7000	10.8770	10.4530	10.7000	-0.834%	1,175	+40.093%
2024-03-08	10.7900	10.8000	10.7900	10.7900	+0.789%	1,439	+38.925%
2024-03-07	10.7000	10.7055	10.7000	10.7055	+1.474%	3,924	+40.021%
2024-03-05	10.2700	10.5500	10.2700	10.5500	-0.472%	2,168	+42.085%
2024-03-04	10.6150	10.7780	10.6000	10.6000	+1.630%	1,527	+41.415%
2024-03-01	10.4300	10.4300	10.4300	10.4300	+2.759%	564	+43.720%
2024-02-29	10.2000	10.5130	10.0050	10.1500	-2.964%	1,751	+47.685%
2024-02-28	10.4600	10.4600	10.4600	10.4600	+4.600%	135	+43.308%
2024-02-26	10.3140	10.3140	9.7860	10.0000	0.000%	650	+49.900%
2024-02-23	10.0000	10.0000	10.0000	10.0000	-3.101%	204	+49.900%
2024-02-22	10.2440	10.3200	10.2440	10.3200	+4.825%	292	+45.252%
2024-02-21	10.2320	10.2320	9.8450	9.8450	-0.756%	2,558	+52.260%
2024-02-20	9.9200	9.9200	9.9200	9.9200	+1.848%	414	+51.109%
2024-02-16	9.7400	9.7400	9.7400	9.7400	+7.624%	9,038	+53.901%
2024-02-14	9.2500	9.2500	9.0400	9.0500	-3.209%	212,904	+65.635%
2024-02-12	9.2950	9.5900	9.0590	9.3500	+0.538%	1,890	+60.321%
2024-02-09	9.0050	9.3050	9.0050	9.3000	+0.324%	2,760	+61.183%
2024-02-08	9.4500	9.4500	9.0580	9.2700	-1.383%	569	+61.704%
2024-02-07	9.2530	9.4950	9.2530	9.4000	-2.328%	202,148	+59.468%
2024-02-06	9.8000	9.8000	9.6240	9.6240	+1.305%	13,749	+55.756%
2024-02-05	9.7100	9.8050	9.5000	9.5000	+0.423%	81,891	+57.789%
2024-02-02	9.4050	9.6310	9.3950	9.4600	+0.853%	200,764	+58.457%
2024-02-01	9.2830	9.7090	9.2830	9.3800	+0.969%	820	+59.808%
2024-01-31	9.2580	9.2900	9.2580	9.2900	+0.923%	8,870	+61.356%
2024-01-30	9.0875	9.2050	9.0875	9.2050	-1.656%	1,772	+62.846%
2024-01-26	9.3600	9.3600	9.3600	9.3600	+0.971%	182	+60.150%
2024-01-25	9.0560	9.2700	8.9900	9.2700	+0.980%	4,619	+61.704%
2024-01-24	9.0200	9.1800	9.0200	9.1800	+4.318%	5,407	+63.290%
2024-01-23	8.6300	8.8000	8.6300	8.8000	-2.222%	1,846	+70.341%
2024-01-22	9.0390	9.0390	9.0000	9.0000	+7.399%	582,626	+66.556%
2024-01-19	8.3800	8.3800	8.3800	8.3800	-4.501%	1,404	+78.878%
2024-01-18	8.7750	8.7750	8.7750	8.7750	+1.094%	925,333	+70.826%
2024-01-17	8.7200	8.7200	8.6800	8.6800	-0.344%	650	+72.696%
2024-01-16	9.0000	9.0000	8.5170	8.7100	+3.938%	1,492	+72.101%
2024-01-12	8.3800	8.3800	8.3800	8.3800	-3.121%	1,450,150	+78.878%
2024-01-10	8.4500	8.6500	8.4500	8.6500	-0.860%	542	+73.295%
2024-01-09	8.7250	8.7250	8.7250	8.7250	-1.635%	300,414	+71.805%
2024-01-08	9.0180	9.0180	8.8700	8.8700	+1.604%	751,783	+68.997%
2024-01-05	8.7900	8.7900	8.7300	8.7300	+3.314%	155,803	+71.707%
2024-01-02	8.4500	8.4500	8.4500	8.4500	0.000%	328	+77.396%
2023-12-29	8.2500	8.4500	8.2500	8.4500	-0.588%	218	+77.396%
2023-12-28	8.6000	8.6000	8.5000	8.5000	-1.163%	386	+76.353%
2023-12-27	8.6680	8.6680	8.6000	8.6000	+1.655%	594	+74.302%
2023-12-26	8.1300	8.4600	8.1300	8.4600	+0.118%	11,680	+77.187%
2023-12-22	8.4500	8.4500	8.4500	8.4500	+2.053%	1,360	+77.396%
2023-12-21	7.9800	8.5240	7.9400	8.2800	+1.595%	501,597	+81.039%
2023-12-20	7.9850	8.2350	7.9850	8.1500	-2.395%	504,585	+83.926%
2023-12-18	8.1200	8.3500	8.1200	8.3500	-1.475%	400,603	+79.521%
2023-12-15	8.4750	8.4750	8.4750	8.4750	-3.143%	186,892	+76.873%
2023-12-14	8.4100	8.8480	8.3700	8.7500	+1.156%	7,555	+71.314%
2023-12-13	8.8500	8.9600	8.5320	8.6500	+0.581%	936	+73.295%
2023-12-12	8.4300	8.6000	8.3900	8.6000	-4.306%	1,050	+74.302%
2023-12-11	8.5500	8.9870	8.5500	8.9870	+2.009%	770	+66.796%
2023-12-08	8.9160	8.9160	8.8100	8.8100	+5.383%	314	+70.148%
2023-12-05	8.1790	8.3600	8.1790	8.3600	-2.108%	1,922	+79.306%
2023-12-04	8.6490	8.6490	8.5400	8.5400	-0.698%	250,588	+75.527%
2023-12-01	8.6000	8.6000	8.4380	8.6000	+4.242%	621,200	+74.302%
2023-11-30	8.2900	8.2900	8.2500	8.2500	-0.121%	14,396	+81.697%
2023-11-29	8.3000	8.3000	8.2600	8.2600	-4.509%	1,000,408	+81.477%
2023-11-28	8.4990	8.6500	8.4990	8.6500	+2.367%	672	+73.295%
2023-11-27	8.4800	8.6950	8.4500	8.4500	-1.515%	301,150	+77.396%
2023-11-24	8.2500	8.5800	8.2100	8.5800	+2.143%	624	+74.709%
2023-11-22	8.2680	8.4000	8.2200	8.4000	-3.337%	1,560	+78.452%
2023-11-20	8.8590	8.8590	8.6900	8.6900	+5.872%	200,623	+72.497%
2023-11-17	8.6820	8.6820	8.2080	8.2080	+1.208%	300,840	+82.627%
2023-11-15	8.1500	8.1500	8.1100	8.1100	-1.098%	232	+84.834%
2023-11-13	8.0500	8.2000	8.0500	8.2000	-0.966%	558	+82.805%
2023-11-10	8.2270	8.2800	8.2270	8.2800	+2.857%	575	+81.039%
2023-11-08	8.1690	8.1690	8.0500	8.0500	-3.012%	626	+86.211%
2023-11-07	8.1810	8.3000	8.1700	8.3000	-5.143%	7,834	+80.602%
2023-11-02	8.8870	8.8870	8.7500	8.7500	+1.156%	594	+71.314%
2023-11-01	8.8480	8.8480	8.6500	8.6500	+4.217%	2,954	+73.295%
2023-10-31	8.1670	8.3000	8.1670	8.3000	+1.220%	210,147	+80.602%
2023-10-27	8.1420	8.2000	8.1420	8.2000	-1.722%	789	+82.805%
2023-10-26	8.3437	8.3437	8.3437	8.3437	+2.755%	245	+79.657%
2023-10-20	7.9990	8.1200	7.9900	8.1200	-2.286%	383	+84.606%
2023-10-19	8.2000	8.4290	8.0640	8.3100	+0.727%	1,932	+80.385%
2023-10-18	8.2500	8.2500	8.2500	8.2500	0.000%	613	+81.697%
2023-10-17	8.1120	8.2500	8.1120	8.2500	-1.198%	100,758	+81.697%
2023-10-16	8.4260	8.4260	8.3500	8.3500	-1.183%	714	+79.521%
2023-10-11	8.2310	8.6390	8.2310	8.4500	+0.956%	896	+77.396%
2023-10-05	8.2600	8.3700	8.2600	8.3700	+0.360%	2,361	+79.092%
2023-10-03	8.5250	8.5250	8.3400	8.3400	-3.023%	2,369	+79.736%
2023-10-02	8.3300	8.6000	8.3300	8.6000	-1.489%	1,192,807	+74.302%
2023-09-26	8.5870	8.7300	8.5870	8.7300	+3.021%	11,266	+71.707%
2023-09-25	8.4740	8.4740	8.4740	8.4740	-6.879%	138	+76.894%
2023-09-22	9.1000	9.1000	9.1000	9.1000	+0.586%	100	+64.725%
2023-09-20	9.0470	9.0470	9.0470	9.0470	+0.188%	6,441	+65.690%
2023-09-19	9.2050	9.2050	8.7500	9.0300	+4.273%	18,822	+66.002%
2023-09-15	8.6600	8.6600	8.6600	8.6600	-4.835%	210	+73.095%
2023-09-14	9.0290	9.1000	9.0000	9.1000	+0.999%	1,026	+64.725%
2023-09-13	9.0100	9.0100	9.0100	9.0100	+4.391%	200,186	+66.371%
2023-09-11	8.5000	8.6310	8.5000	8.6310	+7.605%	1,424	+73.676%
2023-09-08	8.4290	8.4290	8.0210	8.0210	-1.824%	9,891	+86.884%
2023-09-05	8.0520	8.1700	8.0520	8.1700	-2.645%	434	+83.476%
2023-09-01	8.3500	8.3950	8.3500	8.3920	+2.341%	633	+78.622%
2023-08-30	8.2300	8.2300	8.2000	8.2000	+2.500%	1,430	+82.805%
2023-08-29	8.0700	8.0700	7.6880	8.0000	+1.781%	898	+87.375%
2023-08-28	7.6900	7.8600	7.6900	7.8600	+2.745%	254	+90.712%
2023-08-25	7.6180	7.6500	7.6180	7.6500	-1.035%	254	+95.948%
2023-08-24	7.5970	7.7300	7.5970	7.7300	-0.897%	996	+93.920%
2023-08-23	7.5940	7.9340	7.5940	7.8000	+4.698%	6,962	+92.179%
2023-08-21	7.3200	7.4500	7.3200	7.4500	-1.194%	262	+101.208%
2023-08-18	7.6850	7.6850	7.5400	7.5400	0.000%	5,196	+98.806%
2023-08-17	7.7420	7.7420	7.5400	7.5400	-0.789%	1,741	+98.806%
2023-08-16	7.6000	7.6000	7.6000	7.6000	-0.654%	360	+97.237%
2023-08-14	7.6500	7.6500	7.6500	7.6500	-0.261%	644	+95.948%
2023-08-11	7.5760	7.6700	7.5760	7.6700	-0.390%	659	+95.437%
2023-08-10	7.7000	7.7000	7.7000	7.7000	+0.654%	935	+94.675%
2023-08-09	7.6500	7.6500	7.6500	7.6500	-2.074%	770	+95.948%
2023-08-08	7.8120	7.8120	7.8120	7.8120	-1.859%	1,000	+91.884%
2023-08-07	7.9600	7.9600	7.9600	7.9600	+2.445%	508	+88.317%
2023-08-02	8.0950	8.0950	7.6590	7.7700	+2.778%	593	+92.921%
2023-07-26	7.4140	7.5600	7.4140	7.5600	+0.398%	283	+98.280%
2023-07-21	7.4970	7.6000	7.4970	7.5300	-1.825%	1,208	+99.070%
2023-07-20	7.6400	7.6700	7.4480	7.6700	-1.032%	478	+95.437%
2023-07-19	7.6950	7.7500	7.6950	7.7500	+2.881%	3,008	+93.419%
2023-07-14	7.5330	7.5330	7.5330	7.5330	-2.800%	159	+98.991%
2023-07-13	7.6000	7.7500	7.6000	7.7500	-0.819%	12,623	+93.419%
2023-07-12	7.8140	7.8140	7.8140	7.8140	+3.910%	117	+91.835%
2023-07-10	7.3840	7.5760	7.3600	7.5200	+2.313%	1,762	+99.335%
2023-07-06	7.3040	7.3500	7.3040	7.3500	-4.172%	16,299	+103.946%
2023-07-05	7.6700	7.6700	7.6700	7.6700	+2.953%	1,220,147	+95.437%
2023-07-03	7.4030	7.4500	7.4030	7.4500	0.000%	290	+101.208%
2023-06-30	7.4960	7.4960	7.4500	7.4500	+0.676%	4,338	+101.208%
2023-06-29	7.4470	7.4470	7.4000	7.4000	+2.394%	515	+102.568%
2023-06-27	7.2270	7.2270	7.2270	7.2270	+2.221%	325	+107.417%
2023-06-21	7.1180	7.1180	7.0700	7.0700	+0.712%	245	+112.023%
2023-06-20	6.9930	7.0200	6.7500	7.0200	-0.142%	2,093	+113.533%
2023-06-16	7.1090	7.1090	7.0300	7.0300	-0.284%	756	+113.229%
2023-06-15	7.0960	7.0960	7.0500	7.0500	+2.293%	429	+112.624%
2023-06-13	6.8920	6.8920	6.8920	6.8920	-0.548%	2,349	+117.499%
2023-06-12	7.0090	7.0090	6.9300	6.9300	-1.373%	403,866	+116.306%
2023-06-09	7.0790	7.0790	7.0265	7.0265	+2.727%	581	+113.335%
2023-06-07	6.6930	6.8400	6.6930	6.8400	-1.441%	940	+119.152%
2023-06-06	6.8320	6.9400	6.8320	6.9400	-3.154%	507	+115.994%
2023-06-05	7.1660	7.1660	7.1660	7.1660	+1.072%	267	+109.182%
2023-06-02	7.0680	7.0900	7.0680	7.0900	+7.092%	390,779	+111.425%
2023-05-31	6.6205	6.6205	6.6205	6.6205	+1.076%	110,271	+126.418%
2023-05-30	6.4150	6.5500	6.4150	6.5500	0.000%	329,088	+128.855%
2023-05-26	6.5990	6.5990	6.5500	6.5500	-1.946%	1,891	+128.855%
2023-05-24	6.6800	6.6800	6.6800	6.6800	-2.610%	210,183	+124.401%
2023-05-23	6.8590	6.8590	6.8590	6.8590	+2.864%	152	+118.545%
2023-05-19	6.7400	6.7400	6.6680	6.6680	-1.652%	1,205	+124.805%

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

MBFJF
MITSUBISHI UFJ FINCL GRP
stock OTC