Dark

MBFJF
MITSUBISHI UFJ FINCL GRP
stock OTC

EOD

Jun 30, 2026

20.53USD-5.762%(-1.26)2,848

Pre-market

0.00USD-100.000%(-21.78)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	21.2500	21.2500	19.0000	20.5250	-5.762%	2,848	0.000%
2026-06-29	20.6000	21.7800	20.2650	21.7800	+12.051%	1,914	-5.762%
2026-06-26	20.7500	20.7500	19.4375	19.4375	-3.055%	994	+5.595%
2026-06-25	20.9625	20.9625	20.0500	20.0500	-2.016%	301,005	+2.369%
2026-06-24	20.4625	20.4625	20.4625	20.4625	+1.551%	402,056	+0.305%
2026-06-23	20.1500	20.1500	18.8000	20.1500	-5.344%	145,825	+1.861%
2026-06-22	21.9500	21.9500	21.2875	21.2875	-0.758%	275,095	-3.582%
2026-06-18	21.8280	21.8280	21.4500	21.4500	+5.199%	529,952	-4.312%
2026-06-17	21.0500	21.0500	19.7500	20.3900	+0.197%	247,320	+0.662%
2026-06-16	19.5000	20.3500	19.5000	20.3500	-0.489%	15,885	+0.860%
2026-06-15	19.7500	20.4500	19.7500	20.4500	+4.550%	195,355	+0.367%
2026-06-10	20.2200	20.2200	19.2300	19.5600	-1.118%	504,266	+4.934%
2026-06-09	19.8500	20.2900	19.7812	19.7812	-2.556%	1,427	+3.760%
2026-06-08	19.7000	20.9000	19.7000	20.3000	+0.995%	173,421	+1.108%
2026-06-05	20.0000	21.0000	20.0000	20.1000	+1.056%	101,808	+2.114%
2026-06-04	19.6500	19.8900	17.6800	19.8900	+1.221%	121,152	+3.193%
2026-06-03	18.9000	21.1499	18.9000	19.6500	+11.553%	1,616	+4.453%
2026-06-02	19.9875	19.9875	17.6150	17.6150	-10.470%	60,877	+16.520%
2026-06-01	20.4000	20.4000	18.9500	19.6750	+4.515%	1,226	+4.320%
2026-05-29	19.4375	20.0500	18.8250	18.8250	+0.938%	801,551	+9.031%
2026-05-28	19.3250	19.3250	18.0750	18.6500	+2.052%	310,034	+10.054%
2026-05-27	19.7250	19.7250	18.2750	18.2750	-8.910%	2,084	+12.312%
2026-05-26	20.0625	20.0625	20.0625	20.0625	+6.274%	201,644	+2.305%
2026-05-22	17.9500	20.1250	17.9500	18.8780	+1.837%	480	+8.724%
2026-05-21	19.2160	20.0125	18.5375	18.5375	-2.690%	49,151	+10.722%
2026-05-20	19.0500	19.0500	19.0500	19.0500	+2.695%	900,695	+7.743%
2026-05-19	18.5500	18.5500	18.5500	18.5500	-1.424%	24,023	+10.647%
2026-05-18	19.5875	19.5875	17.4500	18.8180	+1.857%	12,449	+9.071%
2026-05-15	19.0875	19.0875	17.8625	18.4750	-2.827%	126,046	+11.096%
2026-05-14	19.0125	19.0125	19.0125	19.0125	+1.373%	300,266	+7.955%
2026-05-13	18.3750	18.7550	17.8500	18.7550	+4.841%	1,252	+9.437%
2026-05-12	17.8890	17.8890	17.8890	17.8890	-1.234%	37,170	+14.735%
2026-05-11	18.4875	18.4875	17.3375	18.1125	+6.921%	4,514	+13.320%
2026-05-08	18.5000	18.5000	16.9400	16.9400	-4.145%	5,244	+21.163%
2026-05-07	17.7000	18.2300	17.6725	17.6725	-0.605%	5,114	+16.141%
2026-05-06	19.1000	19.1000	17.7800	17.7800	-3.106%	903	+15.439%
2026-05-05	17.3180	18.3500	17.3180	18.3500	+3.369%	2,291	+11.853%
2026-05-04	17.8000	17.8000	17.7520	17.7520	-5.070%	357,668	+15.621%
2026-05-01	18.5250	18.7000	17.1750	18.7000	0.000%	1,334	+9.759%
2026-04-30	18.7000	18.7000	18.7000	18.7000	+3.889%	534	+9.759%
2026-04-29	19.2000	19.2000	18.0000	18.0000	-1.370%	709	+14.028%
2026-04-28	18.2500	18.2500	18.2500	18.2500	+7.749%	728	+12.466%
2026-04-27	18.4000	18.4000	16.9375	16.9375	-1.383%	31,327	+21.181%
2026-04-24	17.6950	18.2250	17.1750	17.1750	-3.579%	394,949	+19.505%
2026-04-23	17.0000	18.4000	17.0000	17.8125	+5.424%	61,522	+15.228%
2026-04-22	16.3501	17.9250	16.3501	16.8960	-1.767%	4,141	+21.478%
2026-04-21	17.2000	17.2000	17.2000	17.2000	-1.433%	470,593	+19.331%
2026-04-20	18.6500	18.6500	17.4500	17.4500	+1.749%	14,158	+17.622%
2026-04-17	18.7500	19.4500	17.1500	17.1500	-7.247%	580,712	+19.679%
2026-04-16	19.4500	19.4500	17.2900	18.4900	-2.940%	18,058	+11.006%
2026-04-15	19.0500	19.0500	19.0500	19.0500	+6.436%	61,346	+7.743%
2026-04-14	18.0000	18.0000	17.8980	17.8980	+1.751%	460,970	+14.678%
2026-04-13	16.5500	19.2500	16.5500	17.5900	-4.661%	459,450	+16.686%
2026-04-10	18.4500	18.4500	18.4500	18.4500	+0.545%	12,638	+11.247%
2026-04-09	18.3500	18.3500	18.3500	18.3500	-0.326%	26,663	+11.853%
2026-04-08	19.6125	19.6125	18.2375	18.4100	+7.598%	43,085	+11.488%
2026-04-07	16.6000	18.1125	16.6000	17.1100	-2.368%	32,812	+19.959%
2026-04-06	17.5250	17.5250	17.5250	17.5250	-3.244%	2,179	+17.118%
2026-04-02	18.0500	18.1125	16.2500	18.1125	+3.205%	2,066	+13.320%
2026-04-01	18.5500	19.0500	17.0500	17.5500	+2.392%	403,756	+16.952%
2026-03-31	16.2500	17.1400	16.2500	17.1400	+5.802%	52,082	+19.749%
2026-03-30	16.4375	17.3125	16.2000	16.2000	-3.858%	12,101	+26.698%
2026-03-27	17.0375	17.3000	16.2500	16.8500	-0.414%	10,056	+21.810%
2026-03-26	16.2500	17.1950	16.2500	16.9200	-5.672%	14,808	+21.306%
2026-03-25	17.9375	17.9375	17.9375	17.9375	+3.685%	129,896	+14.425%
2026-03-24	17.3000	17.3000	17.3000	17.3000	+6.331%	427,087	+18.642%
2026-03-23	16.2700	16.2700	16.2700	16.2700	-1.214%	500,744	+26.152%
2026-03-20	16.4550	17.5900	16.4550	16.4700	+1.557%	837	+24.621%
2026-03-19	16.8750	16.8750	16.2175	16.2175	-1.712%	1,802,398	+26.561%
2026-03-18	16.5000	16.5000	16.5000	16.5000	-1.198%	632	+24.394%
2026-03-17	17.1250	17.1250	16.2750	16.7000	+3.920%	561,688	+22.904%
2026-03-16	17.1500	17.1500	16.0700	16.0700	-3.483%	3,346	+27.722%
2026-03-13	17.1500	17.1500	16.6500	16.6500	-3.408%	87,400	+23.273%
2026-03-12	17.2375	17.2375	17.2375	17.2375	+2.421%	151,287	+19.072%
2026-03-11	16.3500	17.5500	16.3500	16.8300	+1.081%	420,943	+21.955%
2026-03-10	16.6500	17.8500	16.6500	16.6500	+2.100%	69,971	+23.273%
2026-03-09	16.6450	16.6450	16.1608	16.3075	-3.449%	217,076	+25.862%
2026-03-06	17.5250	17.5250	16.8900	16.8900	-7.743%	1,002,517	+21.522%
2026-03-05	17.3225	18.3075	17.3225	18.3075	+3.083%	600,810	+12.113%
2026-03-04	17.4125	17.7600	17.4125	17.7600	-0.713%	1,034,622	+15.569%
2026-03-03	16.9875	17.8875	16.9875	17.8875	-2.040%	1,000,703	+14.745%
2026-03-02	18.2600	18.2600	18.2600	18.2600	-1.616%	400,330	+12.404%
2026-02-26	19.4000	19.6775	18.5600	18.5600	-2.483%	556,181	+10.587%
2026-02-25	19.0325	19.0325	19.0325	19.0325	+1.720%	397	+7.842%
2026-02-24	19.2000	19.4975	18.7106	18.7106	-3.616%	189,965	+9.697%
2026-02-23	19.7499	19.7499	18.4000	19.4125	+4.509%	4,882	+5.731%
2026-02-20	18.1125	19.0375	18.1125	18.5750	-3.607%	1,259	+10.498%
2026-02-19	18.7625	19.2700	18.7625	19.2700	+3.937%	53,591	+6.513%
2026-02-18	20.0100	20.0100	18.5400	18.5400	-0.162%	52,030	+10.707%
2026-02-17	18.9875	18.9875	18.5700	18.5700	-6.507%	696	+10.528%
2026-02-13	19.7600	20.9500	19.4500	19.8625	-5.281%	4,895	+3.335%
2026-02-12	19.4250	21.4500	19.4250	20.9700	+6.393%	5,958	-2.122%
2026-02-11	19.5800	21.1000	19.1700	19.7100	-3.245%	7,048	+4.135%
2026-02-10	20.4030	20.4100	19.5583	20.3710	+4.951%	7,302	+0.756%
2026-02-09	19.7800	19.8770	19.4100	19.4100	+0.570%	3,978	+5.744%
2026-02-06	19.3000	19.3000	19.3000	19.3000	+4.891%	880	+6.347%
2026-02-05	19.3450	19.3450	18.1500	18.4000	-2.180%	168,585	+11.549%
2026-02-04	18.8000	19.9190	18.2900	18.8100	+0.858%	9,421	+9.117%
2026-02-03	19.7500	19.7500	18.1700	18.6500	+1.913%	10,856	+10.054%
2026-02-02	17.7180	18.5020	17.7180	18.3000	-5.475%	170,459	+12.158%
2026-01-30	17.0400	19.3600	17.0400	19.3600	+5.160%	33,360	+6.018%
2026-01-29	18.1300	19.3650	17.7000	18.4100	-2.495%	7,093	+11.488%
2026-01-28	17.9900	18.8810	17.9290	18.8810	+2.614%	325,614	+8.707%
2026-01-27	18.1900	19.3370	18.0330	18.4000	+2.222%	5,836	+11.549%
2026-01-26	18.7500	18.8660	17.6600	18.0000	-0.826%	927,872	+14.028%
2026-01-23	18.8250	18.8350	17.8000	18.1500	+1.227%	15,558	+13.085%
2026-01-22	18.8450	18.8450	17.8480	17.9300	-2.607%	206,313	+14.473%
2026-01-21	17.4500	19.0680	17.4500	18.4100	+0.109%	8,507	+11.488%
2026-01-20	19.0290	19.0610	18.2600	18.3900	-3.717%	35,422	+11.610%
2026-01-16	18.9200	20.2000	18.8500	19.1000	+1.921%	59,031	+7.461%
2026-01-15	18.9150	18.9200	18.7400	18.7400	+4.227%	5,263	+9.525%
2026-01-14	17.7500	17.9800	17.7500	17.9800	+1.927%	56,523	+14.155%
2026-01-13	17.7140	17.7140	17.6400	17.6400	+1.438%	1,206	+16.355%
2026-01-12	17.3200	17.3900	17.1630	17.3900	+0.520%	202,374	+18.028%
2026-01-09	17.5350	17.6690	17.3000	17.3000	+3.966%	186,296	+18.642%
2026-01-08	17.1400	17.4000	16.6400	16.6400	-2.860%	6,459	+23.347%
2026-01-07	16.7250	17.1875	16.7250	17.1300	+5.325%	176,748	+19.819%
2026-01-06	16.8000	17.5000	16.2100	16.2640	-1.430%	20,132	+26.199%
2026-01-05	17.1000	17.1000	16.2919	16.5000	+1.382%	2,770	+24.394%
2026-01-02	16.8950	16.8950	16.2750	16.2750	+0.962%	990	+26.114%
2025-12-31	17.0300	17.2000	15.8600	16.1200	-0.494%	5,820	+27.326%
2025-12-30	17.1200	17.1200	15.9300	16.2000	+0.621%	5,755	+26.698%
2025-12-29	15.7600	16.5310	15.7600	16.1000	-2.424%	4,734	+27.484%
2025-12-26	17.0300	17.2000	15.8621	16.5000	+2.167%	2,885	+24.394%
2025-12-24	16.7600	16.7600	16.1500	16.1500	-0.981%	463	+27.090%
2025-12-23	16.9850	16.9850	16.3100	16.3100	+0.991%	2,334	+25.843%
2025-12-22	15.6350	16.7290	15.6350	16.1500	+2.540%	1,005,410	+27.090%
2025-12-19	15.6400	16.7600	15.6400	15.7500	+0.032%	2,348	+30.317%
2025-12-18	15.6050	16.4450	15.6050	15.7450	+1.581%	4,887	+30.359%
2025-12-17	16.6700	16.6700	15.4850	15.5000	-2.638%	858,619	+32.419%
2025-12-16	16.5350	16.5350	15.9200	15.9200	-4.096%	3,466,885	+28.926%
2025-12-15	17.3000	17.3000	15.7000	16.6000	+2.406%	13,342	+23.645%
2025-12-12	16.0000	16.7320	16.0000	16.2100	+0.558%	202,249	+26.619%
2025-12-11	16.1200	16.1200	16.1200	16.1200	0.000%	431,785	+27.326%
2025-12-10	16.4450	16.4450	16.1000	16.1200	+2.349%	1,302,684	+27.326%
2025-12-09	17.2000	17.2000	15.6700	15.7500	+0.255%	2,696,253	+30.317%
2025-12-08	15.9320	16.7750	15.6700	15.7100	-4.614%	131,639	+30.649%
2025-12-05	17.2550	17.2550	15.6950	16.4700	+1.479%	124,110	+24.621%
2025-12-04	16.5300	16.5300	16.2300	16.2300	+0.495%	46,397	+26.463%
2025-12-03	15.6550	16.8950	15.6550	16.1500	-0.920%	202,761	+27.090%
2025-12-02	17.9500	17.9500	15.8810	16.3000	+0.617%	3,594	+25.920%
2025-12-01	15.7250	16.3850	15.0650	16.2000	+1.823%	451,977	+26.698%
2025-11-28	14.6250	16.4250	14.6250	15.9100	+3.500%	3,564	+29.007%
2025-11-25	15.3720	15.3720	15.3720	15.3720	-0.890%	938	+33.522%
2025-11-24	14.1000	16.0500	13.8000	15.5100	+0.649%	2,780	+32.334%
2025-11-21	16.0800	16.0800	15.4100	15.4100	+2.460%	89,588	+33.193%
2025-11-20	15.9550	15.9550	15.0400	15.0400	-1.956%	523,541	+36.469%
2025-11-19	15.6700	15.6700	14.6300	15.3400	+0.196%	499,395	+33.801%
2025-11-18	15.4700	15.4700	14.9500	15.3100	-1.985%	1,208,020	+34.063%
2025-11-17	16.3650	16.3650	15.4900	15.6200	-2.375%	21,747	+31.402%
2025-11-14	14.9150	16.2350	14.9150	16.0000	-2.230%	1,973	+28.281%
2025-11-13	16.3650	16.3650	16.3650	16.3650	+9.246%	322	+25.420%
2025-11-12	16.0200	16.0200	14.9800	14.9800	-2.155%	36,240	+37.016%
2025-11-11	15.5550	15.5550	14.9750	15.3100	+0.591%	3,808	+34.063%
2025-11-10	15.1000	15.9800	14.2200	15.2200	+0.066%	9,738	+34.855%
2025-11-07	14.9400	16.5010	14.9400	15.2100	+10.779%	1,959	+34.944%
2025-11-06	13.7300	13.7300	13.7300	13.7300	-9.908%	61,083	+49.490%
2025-11-05	15.8300	15.8300	15.2400	15.2400	+0.263%	2,265	+34.678%
2025-11-04	15.2000	15.2000	15.2000	15.2000	+5.997%	1,731	+35.033%
2025-11-03	15.1000	15.8600	14.3400	14.3400	-6.580%	280,609	+43.131%
2025-10-31	15.9800	15.9800	14.2200	15.3500	+0.656%	135,164	+33.713%
2025-10-30	15.7400	15.7400	14.4600	15.2500	-0.486%	11,980	+34.590%
2025-10-29	15.0300	15.9590	15.0300	15.3245	+0.819%	185,554	+33.936%
2025-10-28	14.0580	15.9620	14.0580	15.2000	+3.401%	107,306	+35.033%
2025-10-27	15.7800	15.9500	13.8000	14.7000	-1.475%	687,151	+39.626%
2025-10-24	13.8295	15.4850	13.8295	14.9200	-0.533%	427,683	+37.567%
2025-10-23	15.6800	15.6800	13.9200	15.0000	+1.242%	249,537	+36.833%
2025-10-22	15.7600	15.7600	14.8160	14.8160	-3.792%	180,871	+38.533%
2025-10-21	16.0800	16.0800	15.4000	15.4000	-1.345%	462	+33.279%
2025-10-20	16.3250	16.5500	14.6800	15.6100	+2.765%	4,678	+31.486%
2025-10-17	15.0300	15.1900	15.0300	15.1900	-0.784%	2,583	+35.122%
2025-10-16	16.1400	16.1400	15.3100	15.3100	-0.261%	2,942	+34.063%
2025-10-15	16.0300	16.2500	15.1500	15.3500	+4.068%	4,887	+33.713%
2025-10-14	13.8700	15.5640	13.8700	14.7500	-1.007%	8,743	+39.153%
2025-10-13	14.8050	14.9000	14.4300	14.9000	0.000%	2,180	+37.752%
2025-10-10	16.0000	16.0000	14.9000	14.9000	-0.600%	2,764	+37.752%
2025-10-09	15.7800	15.7800	14.9900	14.9900	-3.290%	2,120,431	+36.925%
2025-10-08	15.2800	16.3200	15.2800	15.5000	+0.977%	232,981	+32.419%
2025-10-07	16.1850	16.1850	15.3500	15.3500	-3.002%	233	+33.713%
2025-10-06	15.8250	15.8250	15.8250	15.8250	+0.476%	111	+29.700%
2025-10-03	15.7350	15.8000	15.7350	15.7500	-0.380%	1,740	+30.317%
2025-10-01	16.7250	16.7250	15.8100	15.8100	-4.759%	5,065	+29.823%
2025-09-30	17.0850	17.0850	16.6000	16.6000	+7.097%	115,664	+23.645%
2025-09-29	15.3300	15.5000	15.3300	15.5000	-3.727%	1,209	+32.419%
2025-09-26	16.2850	16.2850	16.1000	16.1000	+0.814%	1,315	+27.484%
2025-09-25	16.2850	16.2850	15.9700	15.9700	-1.663%	425	+28.522%
2025-09-24	15.8900	16.2400	15.7630	16.2400	+2.138%	42,651	+26.385%
2025-09-23	15.1300	17.2000	15.1300	15.9000	-2.033%	381,490	+29.088%
2025-09-22	16.9200	16.9200	14.8500	16.2300	+1.438%	1,227	+26.463%
2025-09-19	16.7250	16.7250	16.0000	16.0000	-1.925%	928	+28.281%
2025-09-18	16.5500	16.5500	16.3140	16.3140	+3.188%	400,527	+25.812%
2025-09-17	16.3550	16.3550	15.5700	15.8100	+1.672%	609,886	+29.823%
2025-09-15	16.4700	16.4700	15.5500	15.5500	-0.955%	2,354	+31.994%
2025-09-12	16.4500	16.4500	15.4750	15.7000	+1.618%	48,532	+30.732%
2025-09-11	15.4500	15.4500	15.4500	15.4500	+7.936%	169	+32.848%
2025-09-09	16.3500	16.3500	14.3140	14.3140	-7.800%	750,520	+43.391%
2025-09-05	15.5250	15.5250	15.5250	15.5250	+0.976%	535,961	+32.206%
2025-09-04	15.3750	15.3750	15.3750	15.3750	+1.821%	261	+33.496%
2025-09-03	15.7400	15.7400	14.9300	15.1000	-0.658%	460,410	+35.927%
2025-09-02	15.2200	15.2200	15.1900	15.2000	-2.564%	400,036	+35.033%
2025-08-28	15.6000	15.6000	15.6000	15.6000	+1.961%	599	+31.571%
2025-08-26	14.5200	16.2800	14.5200	15.3000	-2.548%	1,028	+34.150%
2025-08-25	15.7000	15.7000	15.7000	15.7000	-4.268%	289	+30.732%
2025-08-22	16.1300	16.4000	16.1300	16.4000	+1.674%	800,965	+25.152%
2025-08-21	16.1300	16.1300	15.4000	16.1300	+4.266%	689	+27.247%
2025-08-20	16.2250	16.2250	15.4700	15.4700	-1.965%	937	+32.676%
2025-08-18	16.5000	16.5000	15.7800	15.7800	-0.705%	1,674	+30.070%
2025-08-15	16.8150	16.8150	15.8921	15.8921	+2.464%	4,093	+29.152%
2025-08-14	16.0550	16.0550	15.5100	15.5100	+2.851%	817,822	+32.334%
2025-08-13	15.7350	15.7350	15.0800	15.0800	-0.462%	505,368	+36.107%
2025-08-12	15.1000	15.1500	14.7250	15.1500	+4.124%	1,674,512	+35.479%
2025-08-11	14.0500	14.8950	14.0500	14.5500	+1.042%	2,210	+41.065%
2025-08-08	14.4000	14.4000	14.4000	14.4000	-1.840%	483	+42.535%
2025-08-05	13.9900	14.6700	13.0500	14.6700	+6.691%	4,646	+39.911%
2025-08-04	13.8500	13.8500	13.7500	13.7500	-2.827%	158,140	+49.273%
2025-08-01	15.3100	15.3100	14.1500	14.1500	+1.071%	111,047	+45.053%
2025-07-31	14.8500	14.8500	14.0000	14.0000	-8.197%	6,385,212	+46.607%
2025-07-28	15.2500	15.2500	15.2500	15.2500	+3.601%	100	+34.590%
2025-07-25	14.5800	14.7510	14.4400	14.7200	+15.860%	483,792	+39.436%
2025-07-15	14.3450	14.3450	12.7050	12.7050	-7.330%	500,364	+61.551%
2025-07-14	14.3900	14.3900	12.7100	13.7100	-0.796%	521,596	+49.708%
2025-07-11	14.8260	14.8260	13.8200	13.8200	+0.218%	1,574	+48.517%
2025-07-09	14.5560	14.5560	13.5100	13.7900	+11.479%	1,002,696	+48.840%
2025-07-08	12.3700	12.3700	12.3700	12.3700	-8.438%	622,560	+65.926%
2025-07-01	12.9600	13.5100	12.9600	13.5100	-1.387%	819	+51.925%
2025-06-30	13.6925	13.7000	13.6925	13.7000	0.000%	320,050	+49.818%
2025-06-27	14.7500	14.7500	12.9050	13.7000	+2.239%	595	+49.818%
2025-06-25	13.0400	13.4000	12.5800	13.4000	-3.249%	11,516	+53.172%
2025-06-24	14.4400	14.4400	13.8500	13.8500	+4.924%	50,706	+48.195%
2025-06-17	13.2000	13.2000	13.2000	13.2000	-2.821%	248	+55.492%
2025-06-10	13.5832	13.5832	13.5832	13.5832	-0.124%	366,755	+51.106%
2025-06-06	13.6000	13.6000	13.6000	13.6000	+3.659%	76,133	+50.919%
2025-06-04	13.7500	13.7500	13.1200	13.1200	-6.419%	5,200	+56.441%
2025-06-03	14.6400	14.6400	13.8000	14.0200	-0.708%	4,787	+46.398%
2025-06-02	15.0300	15.0300	14.1100	14.1200	+1.583%	3,734	+45.361%
2025-05-29	14.6900	14.6900	13.9000	13.9000	+1.091%	620	+47.662%
2025-05-27	12.7800	13.7500	12.7800	13.7500	-1.786%	135,575	+49.273%
2025-05-23	13.8000	14.0000	13.8000	14.0000	+1.818%	1,162	+46.607%
2025-05-22	13.9280	14.3900	12.7100	13.7500	+0.365%	101,273	+49.273%
2025-05-21	13.7000	13.7000	13.7000	13.7000	+0.514%	300,939	+49.818%
2025-05-20	13.6300	13.6300	13.6300	13.6300	-2.013%	49,379	+50.587%
2025-05-19	14.3950	14.3950	13.9100	13.9100	+1.459%	11,454	+47.556%
2025-05-16	14.1950	14.1950	13.7100	13.7100	+2.774%	1,284	+49.708%
2025-05-14	14.1000	14.1000	13.3400	13.3400	+3.012%	45,590	+53.861%
2025-05-12	12.5500	12.9500	12.5500	12.9500	+5.028%	979,998	+58.494%
2025-05-09	12.1700	12.4900	12.1700	12.3300	+1.901%	306,538	+66.464%
2025-05-06	11.3400	12.1000	11.3400	12.1000	-1.626%	394	+69.628%
2025-05-01	12.7060	12.7060	12.3000	12.3000	-0.806%	1,412	+66.870%
2025-04-29	12.4000	12.4000	12.4000	12.4000	0.000%	163	+65.524%
2025-04-28	12.4000	12.4000	12.4000	12.4000	+1.806%	1,234	+65.524%
2025-04-25	12.2850	12.2850	12.1800	12.1800	+1.163%	1,647	+68.514%
2025-04-24	12.0000	12.0400	11.3650	12.0400	+2.906%	2,078	+70.473%
2025-04-23	11.7000	11.7000	11.7000	11.7000	+3.802%	400,511	+75.427%
2025-04-21	12.8500	12.8500	11.2715	11.2715	-0.075%	400,350	+82.096%
2025-04-16	11.2800	11.2800	11.2800	11.2800	-3.754%	168,645	+81.959%
2025-04-15	11.0400	11.7200	11.0400	11.7200	-0.846%	590	+75.128%
2025-04-09	10.8500	11.8200	10.8500	11.8200	+6.486%	47,900	+73.646%
2025-04-08	10.9745	11.1000	10.8500	11.1000	+1.370%	226,720	+84.910%
2025-04-07	11.0500	11.2800	10.3200	10.9500	-1.262%	13,962	+87.443%
2025-04-04	11.8000	11.8000	11.0900	11.0900	-8.649%	624,366	+85.077%
2025-04-03	12.4600	12.4600	12.1150	12.1400	-9.471%	39,227	+69.069%
2025-04-02	13.9500	13.9500	13.4100	13.4100	+0.075%	310	+53.057%
2025-04-01	13.3700	13.4000	13.3700	13.4000	-0.372%	54,045	+53.172%
2025-03-31	13.5450	13.5450	13.4500	13.4500	-4.694%	93,700	+52.602%
2025-03-28	14.1125	14.1125	14.1125	14.1125	-0.895%	23,500	+45.438%
2025-03-27	13.6000	14.2400	13.6000	14.2400	-1.793%	494	+44.136%
2025-03-25	14.5000	14.5000	14.5000	14.5000	-6.752%	50,116	+41.552%
2025-03-21	15.0000	15.5500	15.0000	15.5500	+7.167%	69,001	+31.994%
2025-03-20	14.8700	14.8700	14.5100	14.5100	+0.069%	147,966	+41.454%
2025-03-19	14.0500	14.9500	14.0500	14.5000	+5.133%	2,349	+41.552%
2025-03-18	13.5750	14.1500	13.5750	13.7920	+1.040%	242,115	+48.818%
2025-03-17	14.2500	14.2500	13.6500	13.6500	-1.087%	512,109	+50.366%
2025-03-14	14.0300	14.0300	13.5500	13.8000	+10.048%	361,985	+48.732%
2025-03-12	12.5400	12.5400	12.5400	12.5400	-2.412%	16,579	+63.676%
2025-03-10	13.7300	13.7300	12.8500	12.8500	-4.283%	1,456	+59.728%
2025-03-07	13.4250	13.4250	13.4250	13.4250	+2.325%	3,206	+52.886%
2025-03-05	13.5800	13.5800	13.1200	13.1200	+1.391%	56,724	+56.441%
2025-03-03	13.8110	13.8110	12.8900	12.9400	+1.252%	7,894	+58.617%
2025-02-28	13.4500	13.4500	12.7800	12.7800	-1.692%	26,594	+60.603%
2025-02-27	13.0000	13.0000	13.0000	13.0000	+2.564%	181,003	+57.885%
2025-02-26	13.0000	13.0000	12.6750	12.6750	-2.500%	165,173	+61.933%
2025-02-20	13.0000	13.0000	13.0000	13.0000	-0.763%	145	+57.885%
2025-02-18	11.9200	13.1450	11.9200	13.1000	+3.968%	171,896	+56.679%
2025-02-14	12.4420	12.6000	12.4420	12.6000	0.000%	1,494	+62.897%
2025-02-07	12.6000	12.6000	12.6000	12.6000	+0.800%	516	+62.897%
2025-02-06	11.8400	12.6000	11.8400	12.5000	-6.290%	809	+64.200%
2025-02-05	12.7000	13.3390	12.6235	13.3390	+7.141%	5,311	+53.872%
2025-02-03	12.4500	12.4500	12.4500	12.4500	-4.208%	54,511	+64.859%
2025-01-31	12.9969	12.9969	12.9969	12.9969	+6.097%	995	+57.922%
2025-01-22	12.2500	12.2500	12.2500	12.2500	-1.606%	60,257	+67.551%
2025-01-21	12.4500	12.4500	12.4500	12.4500	+3.750%	319,575	+64.859%
2025-01-16	11.5050	12.0200	11.5050	12.0000	+0.251%	150,652	+71.042%
2025-01-10	12.3200	12.3200	11.9700	11.9700	-3.855%	143,353	+71.470%
2025-01-07	12.4500	12.4500	12.4500	12.4500	+6.229%	100,200	+64.859%
2025-01-06	11.1450	11.7200	11.1450	11.7200	+4.643%	1,775	+75.128%
2025-01-03	11.2000	11.2000	11.2000	11.2000	-1.300%	216,204	+83.259%
2025-01-02	11.3475	11.3475	11.3475	11.3475	+6.549%	1,132	+80.877%
2024-12-30	10.6500	10.6500	10.6500	10.6500	-7.391%	710	+92.723%
2024-12-19	11.5000	11.5000	11.5000	11.5000	+4.148%	242	+78.478%
2024-12-18	11.0420	11.0420	11.0420	11.0420	-7.315%	4,000	+85.881%
2024-12-17	11.9135	11.9135	11.9135	11.9135	+2.152%	629	+72.284%
2024-12-13	11.3500	11.6625	11.3500	11.6625	-0.745%	480,650	+75.991%
2024-12-09	11.1900	12.0060	11.1900	11.7500	+1.732%	1,620	+74.681%
2024-12-06	11.5500	11.5500	11.5500	11.5500	+2.667%	346	+77.706%
2024-12-05	11.2500	11.2500	11.2500	11.2500	-7.025%	365	+82.444%
2024-12-03	12.2700	12.2700	11.6400	12.1000	+11.830%	6,900	+69.628%
2024-11-22	10.8200	10.8200	10.8200	10.8200	-1.636%	306	+89.695%
2024-11-21	11.0000	11.0000	11.0000	11.0000	-2.482%	402	+86.591%
2024-11-19	11.2800	11.2800	11.2800	11.2800	-4.000%	50,681	+81.959%
2024-11-15	12.3100	12.3100	11.7500	11.7500	+1.293%	213,623	+74.681%
2024-11-14	10.8650	11.6000	10.8650	11.6000	+2.655%	1,123	+76.940%
2024-11-12	12.4500	12.4500	10.8000	11.3000	+10.244%	401	+81.637%
2024-11-01	10.2500	10.2500	10.2500	10.2500	+4.806%	1,000	+100.244%
2024-10-28	10.8500	10.8500	9.7800	9.7800	-5.141%	2,148	+109.867%
2024-10-23	10.7700	10.7700	10.3100	10.3100	-2.736%	10,230	+99.079%
2024-10-16	10.0850	10.6000	10.0850	10.6000	+5.420%	338	+93.632%
2024-10-10	10.0550	10.0550	10.0550	10.0550	-1.711%	225	+104.127%
2024-10-09	10.2300	10.2300	10.2300	10.2300	-0.020%	880,500	+100.635%
2024-10-07	9.6500	10.2320	9.6500	10.2320	+0.020%	1,012,229	+100.596%
2024-10-04	9.6300	10.2300	9.6300	10.2300	+4.069%	109,735	+100.635%
2024-10-03	9.4800	9.8500	9.4400	9.8300	-2.673%	5,048	+108.800%
2024-10-01	9.7000	10.1000	9.7000	10.1000	+1.000%	266	+103.218%
2024-09-30	10.0000	10.0000	10.0000	10.0000	-3.661%	107	+105.250%
2024-09-26	9.9300	10.3800	9.9300	10.3800	+0.777%	11,042	+97.736%
2024-09-20	9.6300	10.3000	9.6300	10.3000	+3.518%	102,737	+99.272%
2024-09-19	10.2000	10.2000	9.9500	9.9500	-3.210%	496,698	+106.281%
2024-09-13	9.7000	10.2800	9.7000	10.2800	+0.391%	21,524	+99.660%
2024-09-12	10.2400	10.2400	10.2400	10.2400	+1.487%	455	+100.439%
2024-09-11	10.0900	10.0900	10.0900	10.0900	+0.699%	345	+103.419%
2024-09-10	10.0743	10.0743	9.6350	10.0200	-2.244%	3,433	+104.840%
2024-09-09	10.5800	10.5800	10.2500	10.2500	-0.485%	203,378	+100.244%
2024-09-06	10.3000	10.3000	10.3000	10.3000	-0.097%	376	+99.272%
2024-09-05	10.3600	10.3600	9.9000	10.3100	-4.977%	40,518	+99.079%
2024-09-04	9.6800	10.8500	9.6800	10.8500	+10.489%	553	+89.171%
2024-08-30	10.1500	10.1500	9.8200	9.8200	-13.097%	10,229	+109.012%
2024-08-29	11.3000	11.3000	11.3000	11.3000	+17.708%	317	+81.637%
2024-08-28	9.6000	9.6000	9.6000	9.6000	-8.134%	50,375	+113.802%
2024-08-15	10.4500	10.4500	10.4500	10.4500	+10.524%	248	+96.411%
2024-08-13	9.4550	9.4550	9.4550	9.4550	-0.474%	200,691	+117.081%
2024-08-09	9.2300	9.5000	9.2300	9.5000	-0.524%	565	+116.053%
2024-08-08	9.1800	9.5500	9.1800	9.5500	+1.380%	34,967	+114.921%
2024-08-06	9.4200	9.4200	9.4200	9.4200	-1.875%	421	+117.887%
2024-08-05	9.2200	9.6000	9.1700	9.6000	-11.927%	17,403	+113.802%
2024-08-02	10.9000	10.9000	10.9000	10.9000	-0.729%	201,303	+88.303%
2024-07-29	10.9800	10.9800	10.9800	10.9800	+3.707%	126	+86.931%
2024-07-25	10.5875	10.5875	10.5875	10.5875	-4.703%	817	+93.861%
2024-07-24	11.1100	11.1100	11.1100	11.1100	-0.804%	672	+84.743%
2024-07-23	11.8300	11.8300	10.8700	11.2000	+1.818%	1,224	+83.259%
2024-07-22	10.5900	11.0000	10.5900	11.0000	-3.930%	61,161	+86.591%
2024-07-17	11.4500	11.4500	11.4500	11.4500	+1.327%	224	+79.258%
2024-07-16	11.2050	11.3000	10.9000	11.3000	+1.345%	6,589	+81.637%
2024-07-12	11.1500	11.1500	11.1500	11.1500	0.000%	155	+84.081%
2024-07-10	11.4700	11.4700	10.9010	11.1500	+0.450%	2,152	+84.081%
2024-07-09	11.2010	11.2010	11.1000	11.1000	-1.342%	1,416	+84.910%
2024-07-08	11.1700	11.2510	11.1600	11.2510	+0.455%	35,854	+82.428%
2024-07-02	10.9220	11.2000	10.9220	11.2000	+3.704%	6,470	+83.259%
2024-06-28	10.7000	10.9200	10.7000	10.8000	+6.195%	153,122	+90.046%
2024-06-26	10.1000	10.1700	10.1000	10.1700	-2.399%	354	+101.819%
2024-06-24	10.4200	10.4200	10.4200	10.4200	+6.872%	341	+96.977%
2024-06-21	9.9500	9.9500	9.7500	9.7500	-1.216%	10,900	+110.513%
2024-06-18	10.0060	10.0060	9.7900	9.8700	+0.766%	1,212	+107.953%
2024-06-17	9.7650	9.7950	9.7650	9.7950	-3.498%	696	+109.546%
2024-06-14	10.1920	10.1920	10.1500	10.1500	+0.396%	18,650	+102.217%
2024-06-13	9.9750	10.1100	9.9750	10.1100	-1.845%	1,752	+103.017%
2024-06-12	10.1550	10.3000	10.1550	10.3000	-0.483%	350	+99.272%
2024-06-07	10.0150	10.3500	10.0150	10.3500	-2.174%	258	+98.309%
2024-06-06	10.3260	10.5800	10.3260	10.5800	-0.657%	216	+93.998%
2024-06-05	10.8330	10.8330	10.6500	10.6500	+0.472%	496	+92.723%
2024-06-03	11.0000	11.0000	10.5060	10.6000	+3.415%	1,586	+93.632%
2024-05-28	10.3900	10.3900	10.1340	10.2500	+2.500%	590	+100.244%

.dark-mode .rpRX14{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rpRX14{ color: #333333; background-color: white; border: 2px solid #333333; }MBFJFMITSUBISHI UFJ FINCL GRPstock OTC

MBFJF
MITSUBISHI UFJ FINCL GRP
stock OTC