Dark

MBFJF
MITSUBISHI UFJ FINCL GRP
stock OTC

EOD

May 5, 2026

18.35USD+3.369%(+0.60)2,291

Pre-market

0.00USD-100.000%(-17.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-05	17.3180	18.3500	17.3180	18.3500	+3.369%	2,291	0.000%
2026-05-04	17.8000	17.8000	17.7520	17.7520	-5.070%	357,668	+3.369%
2026-05-01	18.5250	18.7000	17.1750	18.7000	0.000%	1,334	-1.872%
2026-04-30	18.7000	18.7000	18.7000	18.7000	+3.889%	534	-1.872%
2026-04-29	19.2000	19.2000	18.0000	18.0000	-1.370%	709	+1.944%
2026-04-28	18.2500	18.2500	18.2500	18.2500	+7.749%	728	+0.548%
2026-04-27	18.4000	18.4000	16.9375	16.9375	-1.383%	31,327	+8.339%
2026-04-24	17.6950	18.2250	17.1750	17.1750	-3.579%	394,949	+6.841%
2026-04-23	17.0000	18.4000	17.0000	17.8125	+5.424%	61,522	+3.018%
2026-04-22	16.3501	17.9250	16.3501	16.8960	-1.767%	4,141	+8.606%
2026-04-21	17.2000	17.2000	17.2000	17.2000	-1.433%	470,593	+6.686%
2026-04-20	18.6500	18.6500	17.4500	17.4500	+1.749%	14,158	+5.158%
2026-04-17	18.7500	19.4500	17.1500	17.1500	-7.247%	580,712	+6.997%
2026-04-16	19.4500	19.4500	17.2900	18.4900	-2.940%	18,058	-0.757%
2026-04-15	19.0500	19.0500	19.0500	19.0500	+6.436%	61,346	-3.675%
2026-04-14	18.0000	18.0000	17.8980	17.8980	+1.751%	460,970	+2.525%
2026-04-13	16.5500	19.2500	16.5500	17.5900	-4.661%	459,450	+4.321%
2026-04-10	18.4500	18.4500	18.4500	18.4500	+0.545%	12,638	-0.542%
2026-04-09	18.3500	18.3500	18.3500	18.3500	-0.326%	26,663	0.000%
2026-04-08	19.6125	19.6125	18.2375	18.4100	+7.598%	43,085	-0.326%
2026-04-07	16.6000	18.1125	16.6000	17.1100	-2.368%	32,812	+7.247%
2026-04-06	17.5250	17.5250	17.5250	17.5250	-3.244%	2,179	+4.708%
2026-04-02	18.0500	18.1125	16.2500	18.1125	+3.205%	2,066	+1.311%
2026-04-01	18.5500	19.0500	17.0500	17.5500	+2.392%	403,756	+4.558%
2026-03-31	16.2500	17.1400	16.2500	17.1400	+5.802%	52,082	+7.060%
2026-03-30	16.4375	17.3125	16.2000	16.2000	-3.858%	12,101	+13.272%
2026-03-27	17.0375	17.3000	16.2500	16.8500	-0.414%	10,056	+8.902%
2026-03-26	16.2500	17.1950	16.2500	16.9200	-5.672%	14,808	+8.452%
2026-03-25	17.9375	17.9375	17.9375	17.9375	+3.685%	129,896	+2.300%
2026-03-24	17.3000	17.3000	17.3000	17.3000	+6.331%	427,087	+6.069%
2026-03-23	16.2700	16.2700	16.2700	16.2700	-1.214%	500,744	+12.784%
2026-03-20	16.4550	17.5900	16.4550	16.4700	+1.557%	837	+11.415%
2026-03-19	16.8750	16.8750	16.2175	16.2175	-1.712%	1,802,398	+13.149%
2026-03-18	16.5000	16.5000	16.5000	16.5000	-1.198%	632	+11.212%
2026-03-17	17.1250	17.1250	16.2750	16.7000	+3.920%	561,688	+9.880%
2026-03-16	17.1500	17.1500	16.0700	16.0700	-3.483%	3,346	+14.188%
2026-03-13	17.1500	17.1500	16.6500	16.6500	-3.408%	87,400	+10.210%
2026-03-12	17.2375	17.2375	17.2375	17.2375	+2.421%	151,287	+6.454%
2026-03-11	16.3500	17.5500	16.3500	16.8300	+1.081%	420,943	+9.031%
2026-03-10	16.6500	17.8500	16.6500	16.6500	+2.100%	69,971	+10.210%
2026-03-09	16.6450	16.6450	16.1608	16.3075	-3.449%	217,076	+12.525%
2026-03-06	17.5250	17.5250	16.8900	16.8900	-7.743%	1,002,517	+8.644%
2026-03-05	17.3225	18.3075	17.3225	18.3075	+3.083%	600,810	+0.232%
2026-03-04	17.4125	17.7600	17.4125	17.7600	-0.713%	1,034,622	+3.322%
2026-03-03	16.9875	17.8875	16.9875	17.8875	-2.040%	1,000,703	+2.586%
2026-03-02	18.2600	18.2600	18.2600	18.2600	-1.616%	400,330	+0.493%
2026-02-26	19.4000	19.6775	18.5600	18.5600	-2.483%	556,181	-1.131%
2026-02-25	19.0325	19.0325	19.0325	19.0325	+1.720%	397	-3.586%
2026-02-24	19.2000	19.4975	18.7106	18.7106	-3.616%	189,965	-1.927%
2026-02-23	19.7499	19.7499	18.4000	19.4125	+4.509%	4,882	-5.473%
2026-02-20	18.1125	19.0375	18.1125	18.5750	-3.607%	1,259	-1.211%
2026-02-19	18.7625	19.2700	18.7625	19.2700	+3.937%	53,591	-4.774%
2026-02-18	20.0100	20.0100	18.5400	18.5400	-0.162%	52,030	-1.025%
2026-02-17	18.9875	18.9875	18.5700	18.5700	-6.507%	696	-1.185%
2026-02-13	19.7600	20.9500	19.4500	19.8625	-5.281%	4,895	-7.615%
2026-02-12	19.4250	21.4500	19.4250	20.9700	+6.393%	5,958	-12.494%
2026-02-11	19.5800	21.1000	19.1700	19.7100	-3.245%	7,048	-6.900%
2026-02-10	20.4030	20.4100	19.5583	20.3710	+4.951%	7,302	-9.921%
2026-02-09	19.7800	19.8770	19.4100	19.4100	+0.570%	3,978	-5.461%
2026-02-06	19.3000	19.3000	19.3000	19.3000	+4.891%	880	-4.922%
2026-02-05	19.3450	19.3450	18.1500	18.4000	-2.180%	168,585	-0.272%
2026-02-04	18.8000	19.9190	18.2900	18.8100	+0.858%	9,421	-2.446%
2026-02-03	19.7500	19.7500	18.1700	18.6500	+1.913%	10,856	-1.609%
2026-02-02	17.7180	18.5020	17.7180	18.3000	-5.475%	170,459	+0.273%
2026-01-30	17.0400	19.3600	17.0400	19.3600	+5.160%	33,360	-5.217%
2026-01-29	18.1300	19.3650	17.7000	18.4100	-2.495%	7,093	-0.326%
2026-01-28	17.9900	18.8810	17.9290	18.8810	+2.614%	325,614	-2.812%
2026-01-27	18.1900	19.3370	18.0330	18.4000	+2.222%	5,836	-0.272%
2026-01-26	18.7500	18.8660	17.6600	18.0000	-0.826%	927,872	+1.944%
2026-01-23	18.8250	18.8350	17.8000	18.1500	+1.227%	15,558	+1.102%
2026-01-22	18.8450	18.8450	17.8480	17.9300	-2.607%	206,313	+2.342%
2026-01-21	17.4500	19.0680	17.4500	18.4100	+0.109%	8,507	-0.326%
2026-01-20	19.0290	19.0610	18.2600	18.3900	-3.717%	35,422	-0.218%
2026-01-16	18.9200	20.2000	18.8500	19.1000	+1.921%	59,031	-3.927%
2026-01-15	18.9150	18.9200	18.7400	18.7400	+4.227%	5,263	-2.081%
2026-01-14	17.7500	17.9800	17.7500	17.9800	+1.927%	56,523	+2.058%
2026-01-13	17.7140	17.7140	17.6400	17.6400	+1.438%	1,206	+4.025%
2026-01-12	17.3200	17.3900	17.1630	17.3900	+0.520%	202,374	+5.520%
2026-01-09	17.5350	17.6690	17.3000	17.3000	+3.966%	186,296	+6.069%
2026-01-08	17.1400	17.4000	16.6400	16.6400	-2.860%	6,459	+10.276%
2026-01-07	16.7250	17.1875	16.7250	17.1300	+5.325%	176,748	+7.122%
2026-01-06	16.8000	17.5000	16.2100	16.2640	-1.430%	20,132	+12.826%
2026-01-05	17.1000	17.1000	16.2919	16.5000	+1.382%	2,770	+11.212%
2026-01-02	16.8950	16.8950	16.2750	16.2750	+0.962%	990	+12.750%
2025-12-31	17.0300	17.2000	15.8600	16.1200	-0.494%	5,820	+13.834%
2025-12-30	17.1200	17.1200	15.9300	16.2000	+0.621%	5,755	+13.272%
2025-12-29	15.7600	16.5310	15.7600	16.1000	-2.424%	4,734	+13.975%
2025-12-26	17.0300	17.2000	15.8621	16.5000	+2.167%	2,885	+11.212%
2025-12-24	16.7600	16.7600	16.1500	16.1500	-0.981%	463	+13.622%
2025-12-23	16.9850	16.9850	16.3100	16.3100	+0.991%	2,334	+12.508%
2025-12-22	15.6350	16.7290	15.6350	16.1500	+2.540%	1,005,410	+13.622%
2025-12-19	15.6400	16.7600	15.6400	15.7500	+0.032%	2,348	+16.508%
2025-12-18	15.6050	16.4450	15.6050	15.7450	+1.581%	4,887	+16.545%
2025-12-17	16.6700	16.6700	15.4850	15.5000	-2.638%	858,619	+18.387%
2025-12-16	16.5350	16.5350	15.9200	15.9200	-4.096%	3,466,885	+15.264%
2025-12-15	17.3000	17.3000	15.7000	16.6000	+2.406%	13,342	+10.542%
2025-12-12	16.0000	16.7320	16.0000	16.2100	+0.558%	202,249	+13.202%
2025-12-11	16.1200	16.1200	16.1200	16.1200	0.000%	431,785	+13.834%
2025-12-10	16.4450	16.4450	16.1000	16.1200	+2.349%	1,302,684	+13.834%
2025-12-09	17.2000	17.2000	15.6700	15.7500	+0.255%	2,696,253	+16.508%
2025-12-08	15.9320	16.7750	15.6700	15.7100	-4.614%	131,639	+16.805%
2025-12-05	17.2550	17.2550	15.6950	16.4700	+1.479%	124,110	+11.415%
2025-12-04	16.5300	16.5300	16.2300	16.2300	+0.495%	46,397	+13.062%
2025-12-03	15.6550	16.8950	15.6550	16.1500	-0.920%	202,761	+13.622%
2025-12-02	17.9500	17.9500	15.8810	16.3000	+0.617%	3,594	+12.577%
2025-12-01	15.7250	16.3850	15.0650	16.2000	+1.823%	451,977	+13.272%
2025-11-28	14.6250	16.4250	14.6250	15.9100	+3.500%	3,564	+15.336%
2025-11-25	15.3720	15.3720	15.3720	15.3720	-0.890%	938	+19.373%
2025-11-24	14.1000	16.0500	13.8000	15.5100	+0.649%	2,780	+18.311%
2025-11-21	16.0800	16.0800	15.4100	15.4100	+2.460%	89,588	+19.079%
2025-11-20	15.9550	15.9550	15.0400	15.0400	-1.956%	523,541	+22.008%
2025-11-19	15.6700	15.6700	14.6300	15.3400	+0.196%	499,395	+19.622%
2025-11-18	15.4700	15.4700	14.9500	15.3100	-1.985%	1,208,020	+19.856%
2025-11-17	16.3650	16.3650	15.4900	15.6200	-2.375%	21,747	+17.478%
2025-11-14	14.9150	16.2350	14.9150	16.0000	-2.230%	1,973	+14.688%
2025-11-13	16.3650	16.3650	16.3650	16.3650	+9.246%	322	+12.130%
2025-11-12	16.0200	16.0200	14.9800	14.9800	-2.155%	36,240	+22.497%
2025-11-11	15.5550	15.5550	14.9750	15.3100	+0.591%	3,808	+19.856%
2025-11-10	15.1000	15.9800	14.2200	15.2200	+0.066%	9,738	+20.565%
2025-11-07	14.9400	16.5010	14.9400	15.2100	+10.779%	1,959	+20.644%
2025-11-06	13.7300	13.7300	13.7300	13.7300	-9.908%	61,083	+33.649%
2025-11-05	15.8300	15.8300	15.2400	15.2400	+0.263%	2,265	+20.407%
2025-11-04	15.2000	15.2000	15.2000	15.2000	+5.997%	1,731	+20.724%
2025-11-03	15.1000	15.8600	14.3400	14.3400	-6.580%	280,609	+27.964%
2025-10-31	15.9800	15.9800	14.2200	15.3500	+0.656%	135,164	+19.544%
2025-10-30	15.7400	15.7400	14.4600	15.2500	-0.486%	11,980	+20.328%
2025-10-29	15.0300	15.9590	15.0300	15.3245	+0.819%	185,554	+19.743%
2025-10-28	14.0580	15.9620	14.0580	15.2000	+3.401%	107,306	+20.724%
2025-10-27	15.7800	15.9500	13.8000	14.7000	-1.475%	687,151	+24.830%
2025-10-24	13.8295	15.4850	13.8295	14.9200	-0.533%	427,683	+22.989%
2025-10-23	15.6800	15.6800	13.9200	15.0000	+1.242%	249,537	+22.333%
2025-10-22	15.7600	15.7600	14.8160	14.8160	-3.792%	180,871	+23.853%
2025-10-21	16.0800	16.0800	15.4000	15.4000	-1.345%	462	+19.156%
2025-10-20	16.3250	16.5500	14.6800	15.6100	+2.765%	4,678	+17.553%
2025-10-17	15.0300	15.1900	15.0300	15.1900	-0.784%	2,583	+20.803%
2025-10-16	16.1400	16.1400	15.3100	15.3100	-0.261%	2,942	+19.856%
2025-10-15	16.0300	16.2500	15.1500	15.3500	+4.068%	4,887	+19.544%
2025-10-14	13.8700	15.5640	13.8700	14.7500	-1.007%	8,743	+24.407%
2025-10-13	14.8050	14.9000	14.4300	14.9000	0.000%	2,180	+23.154%
2025-10-10	16.0000	16.0000	14.9000	14.9000	-0.600%	2,764	+23.154%
2025-10-09	15.7800	15.7800	14.9900	14.9900	-3.290%	2,120,431	+22.415%
2025-10-08	15.2800	16.3200	15.2800	15.5000	+0.977%	232,981	+18.387%
2025-10-07	16.1850	16.1850	15.3500	15.3500	-3.002%	233	+19.544%
2025-10-06	15.8250	15.8250	15.8250	15.8250	+0.476%	111	+15.956%
2025-10-03	15.7350	15.8000	15.7350	15.7500	-0.380%	1,740	+16.508%
2025-10-01	16.7250	16.7250	15.8100	15.8100	-4.759%	5,065	+16.066%
2025-09-30	17.0850	17.0850	16.6000	16.6000	+7.097%	115,664	+10.542%
2025-09-29	15.3300	15.5000	15.3300	15.5000	-3.727%	1,209	+18.387%
2025-09-26	16.2850	16.2850	16.1000	16.1000	+0.814%	1,315	+13.975%
2025-09-25	16.2850	16.2850	15.9700	15.9700	-1.663%	425	+14.903%
2025-09-24	15.8900	16.2400	15.7630	16.2400	+2.138%	42,651	+12.993%
2025-09-23	15.1300	17.2000	15.1300	15.9000	-2.033%	381,490	+15.409%
2025-09-22	16.9200	16.9200	14.8500	16.2300	+1.438%	1,227	+13.062%
2025-09-19	16.7250	16.7250	16.0000	16.0000	-1.925%	928	+14.688%
2025-09-18	16.5500	16.5500	16.3140	16.3140	+3.188%	400,527	+12.480%
2025-09-17	16.3550	16.3550	15.5700	15.8100	+1.672%	609,886	+16.066%
2025-09-15	16.4700	16.4700	15.5500	15.5500	-0.955%	2,354	+18.006%
2025-09-12	16.4500	16.4500	15.4750	15.7000	+1.618%	48,532	+16.879%
2025-09-11	15.4500	15.4500	15.4500	15.4500	+7.936%	169	+18.770%
2025-09-09	16.3500	16.3500	14.3140	14.3140	-7.800%	750,520	+28.196%
2025-09-05	15.5250	15.5250	15.5250	15.5250	+0.976%	535,961	+18.196%
2025-09-04	15.3750	15.3750	15.3750	15.3750	+1.821%	261	+19.350%
2025-09-03	15.7400	15.7400	14.9300	15.1000	-0.658%	460,410	+21.523%
2025-09-02	15.2200	15.2200	15.1900	15.2000	-2.564%	400,036	+20.724%
2025-08-28	15.6000	15.6000	15.6000	15.6000	+1.961%	599	+17.628%
2025-08-26	14.5200	16.2800	14.5200	15.3000	-2.548%	1,028	+19.935%
2025-08-25	15.7000	15.7000	15.7000	15.7000	-4.268%	289	+16.879%
2025-08-22	16.1300	16.4000	16.1300	16.4000	+1.674%	800,965	+11.890%
2025-08-21	16.1300	16.1300	15.4000	16.1300	+4.266%	689	+13.763%
2025-08-20	16.2250	16.2250	15.4700	15.4700	-1.965%	937	+18.617%
2025-08-18	16.5000	16.5000	15.7800	15.7800	-0.705%	1,674	+16.286%
2025-08-15	16.8150	16.8150	15.8921	15.8921	+2.464%	4,093	+15.466%
2025-08-14	16.0550	16.0550	15.5100	15.5100	+2.851%	817,822	+18.311%
2025-08-13	15.7350	15.7350	15.0800	15.0800	-0.462%	505,368	+21.684%
2025-08-12	15.1000	15.1500	14.7250	15.1500	+4.124%	1,674,512	+21.122%
2025-08-11	14.0500	14.8950	14.0500	14.5500	+1.042%	2,210	+26.117%
2025-08-08	14.4000	14.4000	14.4000	14.4000	-1.840%	483	+27.431%
2025-08-05	13.9900	14.6700	13.0500	14.6700	+6.691%	4,646	+25.085%
2025-08-04	13.8500	13.8500	13.7500	13.7500	-2.827%	158,140	+33.455%
2025-08-01	15.3100	15.3100	14.1500	14.1500	+1.071%	111,047	+29.682%
2025-07-31	14.8500	14.8500	14.0000	14.0000	-8.197%	6,385,212	+31.071%
2025-07-28	15.2500	15.2500	15.2500	15.2500	+3.601%	100	+20.328%
2025-07-25	14.5800	14.7510	14.4400	14.7200	+15.860%	483,792	+24.660%
2025-07-15	14.3450	14.3450	12.7050	12.7050	-7.330%	500,364	+44.431%
2025-07-14	14.3900	14.3900	12.7100	13.7100	-0.796%	521,596	+33.844%
2025-07-11	14.8260	14.8260	13.8200	13.8200	+0.218%	1,574	+32.779%
2025-07-09	14.5560	14.5560	13.5100	13.7900	+11.479%	1,002,696	+33.067%
2025-07-08	12.3700	12.3700	12.3700	12.3700	-8.438%	622,560	+48.343%
2025-07-01	12.9600	13.5100	12.9600	13.5100	-1.387%	819	+35.825%
2025-06-30	13.6925	13.7000	13.6925	13.7000	0.000%	320,050	+33.942%
2025-06-27	14.7500	14.7500	12.9050	13.7000	+2.239%	595	+33.942%
2025-06-25	13.0400	13.4000	12.5800	13.4000	-3.249%	11,516	+36.940%
2025-06-24	14.4400	14.4400	13.8500	13.8500	+4.924%	50,706	+32.491%
2025-06-17	13.2000	13.2000	13.2000	13.2000	-2.821%	248	+39.015%
2025-06-10	13.5832	13.5832	13.5832	13.5832	-0.124%	366,755	+35.093%
2025-06-06	13.6000	13.6000	13.6000	13.6000	+3.659%	76,133	+34.926%
2025-06-04	13.7500	13.7500	13.1200	13.1200	-6.419%	5,200	+39.863%
2025-06-03	14.6400	14.6400	13.8000	14.0200	-0.708%	4,787	+30.884%
2025-06-02	15.0300	15.0300	14.1100	14.1200	+1.583%	3,734	+29.958%
2025-05-29	14.6900	14.6900	13.9000	13.9000	+1.091%	620	+32.014%
2025-05-27	12.7800	13.7500	12.7800	13.7500	-1.786%	135,575	+33.455%
2025-05-23	13.8000	14.0000	13.8000	14.0000	+1.818%	1,162	+31.071%
2025-05-22	13.9280	14.3900	12.7100	13.7500	+0.365%	101,273	+33.455%
2025-05-21	13.7000	13.7000	13.7000	13.7000	+0.514%	300,939	+33.942%
2025-05-20	13.6300	13.6300	13.6300	13.6300	-2.013%	49,379	+34.629%
2025-05-19	14.3950	14.3950	13.9100	13.9100	+1.459%	11,454	+31.919%
2025-05-16	14.1950	14.1950	13.7100	13.7100	+2.774%	1,284	+33.844%
2025-05-14	14.1000	14.1000	13.3400	13.3400	+3.012%	45,590	+37.556%
2025-05-12	12.5500	12.9500	12.5500	12.9500	+5.028%	979,998	+41.699%
2025-05-09	12.1700	12.4900	12.1700	12.3300	+1.901%	306,538	+48.824%
2025-05-06	11.3400	12.1000	11.3400	12.1000	-1.626%	394	+51.653%
2025-05-01	12.7060	12.7060	12.3000	12.3000	-0.806%	1,412	+49.187%
2025-04-29	12.4000	12.4000	12.4000	12.4000	0.000%	163	+47.984%
2025-04-28	12.4000	12.4000	12.4000	12.4000	+1.806%	1,234	+47.984%
2025-04-25	12.2850	12.2850	12.1800	12.1800	+1.163%	1,647	+50.657%
2025-04-24	12.0000	12.0400	11.3650	12.0400	+2.906%	2,078	+52.409%
2025-04-23	11.7000	11.7000	11.7000	11.7000	+3.802%	400,511	+56.838%
2025-04-21	12.8500	12.8500	11.2715	11.2715	-0.075%	400,350	+62.800%
2025-04-16	11.2800	11.2800	11.2800	11.2800	-3.754%	168,645	+62.677%
2025-04-15	11.0400	11.7200	11.0400	11.7200	-0.846%	590	+56.570%
2025-04-09	10.8500	11.8200	10.8500	11.8200	+6.486%	47,900	+55.245%
2025-04-08	10.9745	11.1000	10.8500	11.1000	+1.370%	226,720	+65.315%
2025-04-07	11.0500	11.2800	10.3200	10.9500	-1.262%	13,962	+67.580%
2025-04-04	11.8000	11.8000	11.0900	11.0900	-8.649%	624,366	+65.464%
2025-04-03	12.4600	12.4600	12.1150	12.1400	-9.471%	39,227	+51.153%
2025-04-02	13.9500	13.9500	13.4100	13.4100	+0.075%	310	+36.838%
2025-04-01	13.3700	13.4000	13.3700	13.4000	-0.372%	54,045	+36.940%
2025-03-31	13.5450	13.5450	13.4500	13.4500	-4.694%	93,700	+36.431%
2025-03-28	14.1125	14.1125	14.1125	14.1125	-0.895%	23,500	+30.027%
2025-03-27	13.6000	14.2400	13.6000	14.2400	-1.793%	494	+28.862%
2025-03-25	14.5000	14.5000	14.5000	14.5000	-6.752%	50,116	+26.552%
2025-03-21	15.0000	15.5500	15.0000	15.5500	+7.167%	69,001	+18.006%
2025-03-20	14.8700	14.8700	14.5100	14.5100	+0.069%	147,966	+26.465%
2025-03-19	14.0500	14.9500	14.0500	14.5000	+5.133%	2,349	+26.552%
2025-03-18	13.5750	14.1500	13.5750	13.7920	+1.040%	242,115	+33.048%
2025-03-17	14.2500	14.2500	13.6500	13.6500	-1.087%	512,109	+34.432%
2025-03-14	14.0300	14.0300	13.5500	13.8000	+10.048%	361,985	+32.971%
2025-03-12	12.5400	12.5400	12.5400	12.5400	-2.412%	16,579	+46.332%
2025-03-10	13.7300	13.7300	12.8500	12.8500	-4.283%	1,456	+42.802%
2025-03-07	13.4250	13.4250	13.4250	13.4250	+2.325%	3,206	+36.685%
2025-03-05	13.5800	13.5800	13.1200	13.1200	+1.391%	56,724	+39.863%
2025-03-03	13.8110	13.8110	12.8900	12.9400	+1.252%	7,894	+41.808%
2025-02-28	13.4500	13.4500	12.7800	12.7800	-1.692%	26,594	+43.584%
2025-02-27	13.0000	13.0000	13.0000	13.0000	+2.564%	181,003	+41.154%
2025-02-26	13.0000	13.0000	12.6750	12.6750	-2.500%	165,173	+44.773%
2025-02-20	13.0000	13.0000	13.0000	13.0000	-0.763%	145	+41.154%
2025-02-18	11.9200	13.1450	11.9200	13.1000	+3.968%	171,896	+40.076%
2025-02-14	12.4420	12.6000	12.4420	12.6000	0.000%	1,494	+45.635%
2025-02-07	12.6000	12.6000	12.6000	12.6000	+0.800%	516	+45.635%
2025-02-06	11.8400	12.6000	11.8400	12.5000	-6.290%	809	+46.800%
2025-02-05	12.7000	13.3390	12.6235	13.3390	+7.141%	5,311	+37.567%
2025-02-03	12.4500	12.4500	12.4500	12.4500	-4.208%	54,511	+47.390%
2025-01-31	12.9969	12.9969	12.9969	12.9969	+6.097%	995	+41.188%
2025-01-22	12.2500	12.2500	12.2500	12.2500	-1.606%	60,257	+49.796%
2025-01-21	12.4500	12.4500	12.4500	12.4500	+3.750%	319,575	+47.390%
2025-01-16	11.5050	12.0200	11.5050	12.0000	+0.251%	150,652	+52.917%
2025-01-10	12.3200	12.3200	11.9700	11.9700	-3.855%	143,353	+53.300%
2025-01-07	12.4500	12.4500	12.4500	12.4500	+6.229%	100,200	+47.390%
2025-01-06	11.1450	11.7200	11.1450	11.7200	+4.643%	1,775	+56.570%
2025-01-03	11.2000	11.2000	11.2000	11.2000	-1.300%	216,204	+63.839%
2025-01-02	11.3475	11.3475	11.3475	11.3475	+6.549%	1,132	+61.710%
2024-12-30	10.6500	10.6500	10.6500	10.6500	-7.391%	710	+72.300%
2024-12-19	11.5000	11.5000	11.5000	11.5000	+4.148%	242	+59.565%
2024-12-18	11.0420	11.0420	11.0420	11.0420	-7.315%	4,000	+66.184%
2024-12-17	11.9135	11.9135	11.9135	11.9135	+2.152%	629	+54.027%
2024-12-13	11.3500	11.6625	11.3500	11.6625	-0.745%	480,650	+57.342%
2024-12-09	11.1900	12.0060	11.1900	11.7500	+1.732%	1,620	+56.170%
2024-12-06	11.5500	11.5500	11.5500	11.5500	+2.667%	346	+58.874%
2024-12-05	11.2500	11.2500	11.2500	11.2500	-7.025%	365	+63.111%
2024-12-03	12.2700	12.2700	11.6400	12.1000	+11.830%	6,900	+51.653%
2024-11-22	10.8200	10.8200	10.8200	10.8200	-1.636%	306	+69.593%
2024-11-21	11.0000	11.0000	11.0000	11.0000	-2.482%	402	+66.818%
2024-11-19	11.2800	11.2800	11.2800	11.2800	-4.000%	50,681	+62.677%
2024-11-15	12.3100	12.3100	11.7500	11.7500	+1.293%	213,623	+56.170%
2024-11-14	10.8650	11.6000	10.8650	11.6000	+2.655%	1,123	+58.190%
2024-11-12	12.4500	12.4500	10.8000	11.3000	+10.244%	401	+62.389%
2024-11-01	10.2500	10.2500	10.2500	10.2500	+4.806%	1,000	+79.024%
2024-10-28	10.8500	10.8500	9.7800	9.7800	-5.141%	2,148	+87.628%
2024-10-23	10.7700	10.7700	10.3100	10.3100	-2.736%	10,230	+77.983%
2024-10-16	10.0850	10.6000	10.0850	10.6000	+5.420%	338	+73.113%
2024-10-10	10.0550	10.0550	10.0550	10.0550	-1.711%	225	+82.496%
2024-10-09	10.2300	10.2300	10.2300	10.2300	-0.020%	880,500	+79.374%
2024-10-07	9.6500	10.2320	9.6500	10.2320	+0.020%	1,012,229	+79.339%
2024-10-04	9.6300	10.2300	9.6300	10.2300	+4.069%	109,735	+79.374%
2024-10-03	9.4800	9.8500	9.4400	9.8300	-2.673%	5,048	+86.673%
2024-10-01	9.7000	10.1000	9.7000	10.1000	+1.000%	266	+81.683%
2024-09-30	10.0000	10.0000	10.0000	10.0000	-3.661%	107	+83.500%
2024-09-26	9.9300	10.3800	9.9300	10.3800	+0.777%	11,042	+76.782%
2024-09-20	9.6300	10.3000	9.6300	10.3000	+3.518%	102,737	+78.155%
2024-09-19	10.2000	10.2000	9.9500	9.9500	-3.210%	496,698	+84.422%
2024-09-13	9.7000	10.2800	9.7000	10.2800	+0.391%	21,524	+78.502%
2024-09-12	10.2400	10.2400	10.2400	10.2400	+1.487%	455	+79.199%
2024-09-11	10.0900	10.0900	10.0900	10.0900	+0.699%	345	+81.863%
2024-09-10	10.0743	10.0743	9.6350	10.0200	-2.244%	3,433	+83.134%
2024-09-09	10.5800	10.5800	10.2500	10.2500	-0.485%	203,378	+79.024%
2024-09-06	10.3000	10.3000	10.3000	10.3000	-0.097%	376	+78.155%
2024-09-05	10.3600	10.3600	9.9000	10.3100	-4.977%	40,518	+77.983%
2024-09-04	9.6800	10.8500	9.6800	10.8500	+10.489%	553	+69.124%
2024-08-30	10.1500	10.1500	9.8200	9.8200	-13.097%	10,229	+86.864%
2024-08-29	11.3000	11.3000	11.3000	11.3000	+17.708%	317	+62.389%
2024-08-28	9.6000	9.6000	9.6000	9.6000	-8.134%	50,375	+91.146%
2024-08-15	10.4500	10.4500	10.4500	10.4500	+10.524%	248	+75.598%
2024-08-13	9.4550	9.4550	9.4550	9.4550	-0.474%	200,691	+94.077%
2024-08-09	9.2300	9.5000	9.2300	9.5000	-0.524%	565	+93.158%
2024-08-08	9.1800	9.5500	9.1800	9.5500	+1.380%	34,967	+92.147%
2024-08-06	9.4200	9.4200	9.4200	9.4200	-1.875%	421	+94.798%
2024-08-05	9.2200	9.6000	9.1700	9.6000	-11.927%	17,403	+91.146%
2024-08-02	10.9000	10.9000	10.9000	10.9000	-0.729%	201,303	+68.349%
2024-07-29	10.9800	10.9800	10.9800	10.9800	+3.707%	126	+67.122%
2024-07-25	10.5875	10.5875	10.5875	10.5875	-4.703%	817	+73.318%
2024-07-24	11.1100	11.1100	11.1100	11.1100	-0.804%	672	+65.167%
2024-07-23	11.8300	11.8300	10.8700	11.2000	+1.818%	1,224	+63.839%
2024-07-22	10.5900	11.0000	10.5900	11.0000	-3.930%	61,161	+66.818%
2024-07-17	11.4500	11.4500	11.4500	11.4500	+1.327%	224	+60.262%
2024-07-16	11.2050	11.3000	10.9000	11.3000	+1.345%	6,589	+62.389%
2024-07-12	11.1500	11.1500	11.1500	11.1500	0.000%	155	+64.574%
2024-07-10	11.4700	11.4700	10.9010	11.1500	+0.450%	2,152	+64.574%
2024-07-09	11.2010	11.2010	11.1000	11.1000	-1.342%	1,416	+65.315%
2024-07-08	11.1700	11.2510	11.1600	11.2510	+0.455%	35,854	+63.097%
2024-07-02	10.9220	11.2000	10.9220	11.2000	+3.704%	6,470	+63.839%
2024-06-28	10.7000	10.9200	10.7000	10.8000	+6.195%	153,122	+69.907%
2024-06-26	10.1000	10.1700	10.1000	10.1700	-2.399%	354	+80.433%
2024-06-24	10.4200	10.4200	10.4200	10.4200	+6.872%	341	+76.104%
2024-06-21	9.9500	9.9500	9.7500	9.7500	-1.216%	10,900	+88.205%
2024-06-18	10.0060	10.0060	9.7900	9.8700	+0.766%	1,212	+85.917%
2024-06-17	9.7650	9.7950	9.7650	9.7950	-3.498%	696	+87.340%
2024-06-14	10.1920	10.1920	10.1500	10.1500	+0.396%	18,650	+80.788%
2024-06-13	9.9750	10.1100	9.9750	10.1100	-1.845%	1,752	+81.503%
2024-06-12	10.1550	10.3000	10.1550	10.3000	-0.483%	350	+78.155%
2024-06-07	10.0150	10.3500	10.0150	10.3500	-2.174%	258	+77.295%
2024-06-06	10.3260	10.5800	10.3260	10.5800	-0.657%	216	+73.440%
2024-06-05	10.8330	10.8330	10.6500	10.6500	+0.472%	496	+72.300%
2024-06-03	11.0000	11.0000	10.5060	10.6000	+3.415%	1,586	+73.113%
2024-05-28	10.3900	10.3900	10.1340	10.2500	+2.500%	590	+79.024%
2024-05-24	9.8000	10.0000	9.7500	10.0000	+2.041%	554	+83.500%
2024-05-22	9.8000	9.8000	9.8000	9.8000	-1.010%	323	+87.245%
2024-05-21	9.7160	9.9000	9.7160	9.9000	-0.503%	3,870	+85.354%
2024-05-20	9.7870	9.9500	9.7870	9.9500	0.000%	216	+84.422%
2024-05-17	9.7440	9.9500	9.7440	9.9500	-2.832%	1,118	+84.422%
2024-05-15	10.2400	10.2400	10.2400	10.2400	+0.392%	125,900	+79.199%
2024-05-13	10.0040	10.2000	10.0040	10.2000	-0.971%	478	+79.902%
2024-05-10	9.9840	10.3000	9.9840	10.3000	+3.000%	1,676	+78.155%
2024-05-07	10.3600	10.3600	9.8740	10.0000	-1.478%	5,680	+83.500%
2024-05-06	10.1500	10.1500	10.1500	10.1500	+0.495%	400,230	+80.788%
2024-05-03	9.8320	10.1000	9.8320	10.1000	0.000%	2,388	+81.683%
2024-05-02	10.2530	10.2530	9.9300	10.1000	+2.020%	1,102	+81.683%
2024-04-29	9.6540	9.9650	9.6540	9.9000	0.000%	392	+85.354%
2024-04-22	9.7450	9.9000	9.7450	9.9000	+2.062%	516	+85.354%
2024-04-19	9.7000	9.7000	9.7000	9.7000	0.000%	180	+89.175%
2024-04-18	9.7000	9.7000	9.7000	9.7000	-2.854%	400	+89.175%
2024-04-15	9.9850	9.9850	9.9850	9.9850	-0.150%	172	+83.776%
2024-04-10	10.0000	10.0000	10.0000	10.0000	+1.937%	100	+83.500%
2024-04-05	9.8500	9.8500	9.8100	9.8100	-2.871%	1,069	+87.054%
2024-04-04	10.1000	10.1000	10.1000	10.1000	+2.020%	817	+81.683%
2024-04-02	9.9000	9.9000	9.9000	9.9000	-1.198%	51,100	+85.354%
2024-04-01	10.1800	10.1800	10.0200	10.0200	-4.571%	770	+83.134%
2024-03-28	10.5000	10.5000	10.5000	10.5000	+1.843%	953	+74.762%
2024-03-27	10.1570	10.3100	10.1570	10.3100	-1.810%	11,988	+77.983%
2024-03-25	10.6770	10.6770	10.5000	10.5000	-0.943%	349	+74.762%
2024-03-22	10.6400	10.6400	10.5570	10.6000	-0.404%	3,089	+73.113%
2024-03-21	10.0000	10.6430	10.0000	10.6430	+3.431%	2,674	+72.414%
2024-03-18	10.2500	10.2900	9.9500	10.2900	+3.417%	3,078	+78.328%
2024-03-15	9.7840	9.9500	9.7840	9.9500	-1.970%	558	+84.422%
2024-03-14	10.0235	10.4465	10.0235	10.1500	-2.964%	390,254	+80.788%
2024-03-13	10.4000	10.6030	10.4000	10.4600	-0.947%	387	+75.430%
2024-03-12	10.5600	10.5600	10.5600	10.5600	-1.308%	412	+73.769%
2024-03-11	10.7000	10.8770	10.4530	10.7000	-0.834%	1,175	+71.495%
2024-03-08	10.7900	10.8000	10.7900	10.7900	+0.789%	1,439	+70.065%
2024-03-07	10.7000	10.7055	10.7000	10.7055	+1.474%	3,924	+71.407%
2024-03-05	10.2700	10.5500	10.2700	10.5500	-0.472%	2,168	+73.934%

.dark-mode .qct4kP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qct4kP{ color: #333333; background-color: white; border: 2px solid #333333; }MBFJFMITSUBISHI UFJ FINCL GRPstock OTC

MBFJF
MITSUBISHI UFJ FINCL GRP
stock OTC