Dark

MBFJF
MITSUBISHI UFJ FINCL GRP
stock OTC

EOD

Aug 28, 2026

22.93USD+2.189%(+0.49)166,094

Pre-market

0.00USD-100.000%(-22.44)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	22.7375	22.930000	22.7375	22.930000	+2.189%	166,094	0.000%
2026-08-27	21.8500	22.438775	21.8500	22.438775	-0.272%	1,353	+2.189%
2026-08-26	23.3250	23.325000	22.5000	22.500000	-4.051%	2,379	+1.911%
2026-08-25	23.4500	23.450000	23.4500	23.450000	+15.802%	486	-2.217%
2026-08-24	22.1625	22.162500	20.2500	20.250000	-11.717%	217,320	+13.235%
2026-08-21	22.9375	22.937500	22.9375	22.937500	-2.186%	263	-0.033%
2026-08-20	21.0500	23.450000	21.0500	23.450000	0.000%	681	-2.217%
2026-08-19	22.7500	23.450000	22.3300	23.450000	+11.137%	920	-2.217%
2026-08-18	23.1100	23.110000	21.1000	21.100000	-7.961%	3,120	+8.673%
2026-08-17	21.8625	23.987500	21.8625	22.925000	-4.876%	41,386	+0.022%
2026-08-14	24.1000	24.100000	23.1500	24.100000	+4.783%	563	-4.855%
2026-08-13	23.0000	23.000000	23.0000	23.000000	+4.261%	250,266	-0.304%
2026-08-11	22.0600	22.060000	22.0600	22.060000	-0.361%	450	+3.944%
2026-08-10	23.0000	23.000000	21.3700	22.140000	+4.250%	1,796	+3.568%
2026-08-07	21.8250	21.825000	21.2375	21.237500	-5.527%	300,720	+7.969%
2026-08-06	23.0000	23.000000	21.8375	22.480000	+6.038%	281,553	+2.002%
2026-08-05	22.4925	22.540000	21.1000	21.200000	+5.211%	422,625	+8.160%
2026-08-04	21.5750	22.287500	20.1500	20.150000	-10.045%	1,501	+13.797%
2026-08-03	22.4000	22.400000	22.4000	22.400000	+4.551%	207,306	+2.366%
2026-07-31	22.4750	22.475000	21.2570	21.425000	-3.654%	28,756	+7.025%
2026-07-30	22.2325	22.237500	22.2250	22.237500	+9.007%	1,989	+3.114%
2026-07-29	22.3500	22.350000	20.4000	20.400000	-7.592%	1,544	+12.402%
2026-07-28	22.6200	23.300000	20.9880	22.076000	-5.151%	135,493	+3.868%
2026-07-27	22.2000	23.275000	22.2000	23.275000	+4.783%	201,935	-1.482%
2026-07-24	23.0675	23.067500	22.2125	22.212500	-3.087%	260,110	+3.230%
2026-07-23	23.8625	23.862500	21.9850	22.920000	+2.321%	4,846	+0.044%
2026-07-22	21.9050	22.450000	21.9050	22.400000	+6.413%	222,386	+2.366%
2026-07-21	23.1500	23.150000	21.0500	21.050000	+2.184%	201,081	+8.931%
2026-07-20	20.6000	20.600000	20.6000	20.600000	-4.894%	199	+11.311%
2026-07-17	20.2630	21.660000	20.2630	21.660000	-7.088%	1,876	+5.863%
2026-07-16	22.2300	23.312500	22.2300	23.312500	+6.754%	1,784	-1.641%
2026-07-15	21.8375	21.837500	21.8375	21.837500	+2.644%	322	+5.003%
2026-07-14	21.2750	21.275000	21.2750	21.275000	-5.455%	1,682	+7.779%
2026-07-13	22.5025	22.502500	22.5025	22.502500	+10.306%	894	+1.900%
2026-07-10	19.4000	22.400000	19.4000	20.400000	-2.857%	2,601	+12.402%
2026-07-09	19.4500	21.000000	19.4500	21.000000	+0.780%	82,029	+9.190%
2026-07-08	20.8375	20.837500	20.8375	20.837500	-2.912%	1,565	+10.042%
2026-07-07	21.4625	21.462500	21.4625	21.462500	+4.498%	1,281	+6.838%
2026-07-06	21.4250	21.425000	20.5175	20.538600	+11.320%	407,063	+11.643%
2026-07-01	19.9950	20.175000	18.4500	18.450000	-10.110%	29,637	+24.282%
2026-06-30	21.2500	21.250000	19.0000	20.525000	-5.762%	2,848	+11.717%
2026-06-29	20.6000	21.780000	20.2650	21.780000	+12.051%	1,914	+5.280%
2026-06-26	20.7500	20.750000	19.4375	19.437500	-3.055%	994	+17.968%
2026-06-25	20.9625	20.962500	20.0500	20.050000	-2.016%	301,005	+14.364%
2026-06-24	20.4625	20.462500	20.4625	20.462500	+1.551%	402,056	+12.059%
2026-06-23	20.1500	20.150000	18.8000	20.150000	-5.344%	145,825	+13.797%
2026-06-22	21.9500	21.950000	21.2875	21.287500	-0.758%	275,095	+7.716%
2026-06-18	21.8280	21.828000	21.4500	21.450000	+5.199%	529,952	+6.900%
2026-06-17	21.0500	21.050000	19.7500	20.390000	+0.197%	247,320	+12.457%
2026-06-16	19.5000	20.350000	19.5000	20.350000	-0.489%	15,885	+12.678%
2026-06-15	19.7500	20.450000	19.7500	20.450000	+4.550%	195,355	+12.127%
2026-06-10	20.2200	20.220000	19.2300	19.560000	-1.118%	504,266	+17.229%
2026-06-09	19.8500	20.290000	19.7812	19.781200	-2.556%	1,427	+15.918%
2026-06-08	19.7000	20.900000	19.7000	20.300000	+0.995%	173,421	+12.956%
2026-06-05	20.0000	21.000000	20.0000	20.100000	+1.056%	101,808	+14.080%
2026-06-04	19.6500	19.890000	17.6800	19.890000	+1.221%	121,152	+15.284%
2026-06-03	18.9000	21.149900	18.9000	19.650000	+11.553%	1,616	+16.692%
2026-06-02	19.9875	19.987500	17.6150	17.615000	-10.470%	60,877	+30.173%
2026-06-01	20.4000	20.400000	18.9500	19.675000	+4.515%	1,226	+16.544%
2026-05-29	19.4375	20.050000	18.8250	18.825000	+0.938%	801,551	+21.806%
2026-05-28	19.3250	19.325000	18.0750	18.650000	+2.052%	310,034	+22.949%
2026-05-27	19.7250	19.725000	18.2750	18.275000	-8.910%	2,084	+25.472%
2026-05-26	20.0625	20.062500	20.0625	20.062500	+6.274%	201,644	+14.293%
2026-05-22	17.9500	20.125000	17.9500	18.878000	+1.837%	480	+21.464%
2026-05-21	19.2160	20.012500	18.5375	18.537500	-2.690%	49,151	+23.695%
2026-05-20	19.0500	19.050000	19.0500	19.050000	+2.695%	900,695	+20.367%
2026-05-19	18.5500	18.550000	18.5500	18.550000	-1.424%	24,023	+23.612%
2026-05-18	19.5875	19.587500	17.4500	18.818000	+1.857%	12,449	+21.851%
2026-05-15	19.0875	19.087500	17.8625	18.475000	-2.827%	126,046	+24.114%
2026-05-14	19.0125	19.012500	19.0125	19.012500	+1.373%	300,266	+20.605%
2026-05-13	18.3750	18.755000	17.8500	18.755000	+4.841%	1,252	+22.261%
2026-05-12	17.8890	17.889000	17.8890	17.889000	-1.234%	37,170	+28.179%
2026-05-11	18.4875	18.487500	17.3375	18.112500	+6.921%	4,514	+26.598%
2026-05-08	18.5000	18.500000	16.9400	16.940000	-4.145%	5,244	+35.360%
2026-05-07	17.7000	18.230000	17.6725	17.672500	-0.605%	5,114	+29.750%
2026-05-06	19.1000	19.100000	17.7800	17.780000	-3.106%	903	+28.965%
2026-05-05	17.3180	18.350000	17.3180	18.350000	+3.369%	2,291	+24.959%
2026-05-04	17.8000	17.800000	17.7520	17.752000	-5.070%	357,668	+29.169%
2026-05-01	18.5250	18.700000	17.1750	18.700000	0.000%	1,334	+22.620%
2026-04-30	18.7000	18.700000	18.7000	18.700000	+3.889%	534	+22.620%
2026-04-29	19.2000	19.200000	18.0000	18.000000	-1.370%	709	+27.389%
2026-04-28	18.2500	18.250000	18.2500	18.250000	+7.749%	728	+25.644%
2026-04-27	18.4000	18.400000	16.9375	16.937500	-1.383%	31,327	+35.380%
2026-04-24	17.6950	18.225000	17.1750	17.175000	-3.579%	394,949	+33.508%
2026-04-23	17.0000	18.400000	17.0000	17.812500	+5.424%	61,522	+28.730%
2026-04-22	16.3501	17.925000	16.3501	16.896000	-1.767%	4,141	+35.713%
2026-04-21	17.2000	17.200000	17.2000	17.200000	-1.433%	470,593	+33.314%
2026-04-20	18.6500	18.650000	17.4500	17.450000	+1.749%	14,158	+31.404%
2026-04-17	18.7500	19.450000	17.1500	17.150000	-7.247%	580,712	+33.703%
2026-04-16	19.4500	19.450000	17.2900	18.490000	-2.940%	18,058	+24.013%
2026-04-15	19.0500	19.050000	19.0500	19.050000	+6.436%	61,346	+20.367%
2026-04-14	18.0000	18.000000	17.8980	17.898000	+1.751%	460,970	+28.115%
2026-04-13	16.5500	19.250000	16.5500	17.590000	-4.661%	459,450	+30.358%
2026-04-10	18.4500	18.450000	18.4500	18.450000	+0.545%	12,638	+24.282%
2026-04-09	18.3500	18.350000	18.3500	18.350000	-0.326%	26,663	+24.959%
2026-04-08	19.6125	19.612500	18.2375	18.410000	+7.598%	43,085	+24.552%
2026-04-07	16.6000	18.112500	16.6000	17.110000	-2.368%	32,812	+34.015%
2026-04-06	17.5250	17.525000	17.5250	17.525000	-3.244%	2,179	+30.842%
2026-04-02	18.0500	18.112500	16.2500	18.112500	+3.205%	2,066	+26.598%
2026-04-01	18.5500	19.050000	17.0500	17.550000	+2.392%	403,756	+30.655%
2026-03-31	16.2500	17.140000	16.2500	17.140000	+5.802%	52,082	+33.781%
2026-03-30	16.4375	17.312500	16.2000	16.200000	-3.858%	12,101	+41.543%
2026-03-27	17.0375	17.300000	16.2500	16.850000	-0.414%	10,056	+36.083%
2026-03-26	16.2500	17.195000	16.2500	16.920000	-5.672%	14,808	+35.520%
2026-03-25	17.9375	17.937500	17.9375	17.937500	+3.685%	129,896	+27.833%
2026-03-24	17.3000	17.300000	17.3000	17.300000	+6.331%	427,087	+32.543%
2026-03-23	16.2700	16.270000	16.2700	16.270000	-1.214%	500,744	+40.934%
2026-03-20	16.4550	17.590000	16.4550	16.470000	+1.557%	837	+39.223%
2026-03-19	16.8750	16.875000	16.2175	16.217500	-1.712%	1,802,398	+41.390%
2026-03-18	16.5000	16.500000	16.5000	16.500000	-1.198%	632	+38.970%
2026-03-17	17.1250	17.125000	16.2750	16.700000	+3.920%	561,688	+37.305%
2026-03-16	17.1500	17.150000	16.0700	16.070000	-3.483%	3,346	+42.688%
2026-03-13	17.1500	17.150000	16.6500	16.650000	-3.408%	87,400	+37.718%
2026-03-12	17.2375	17.237500	17.2375	17.237500	+2.421%	151,287	+33.024%
2026-03-11	16.3500	17.550000	16.3500	16.830000	+1.081%	420,943	+36.245%
2026-03-10	16.6500	17.850000	16.6500	16.650000	+2.100%	69,971	+37.718%
2026-03-09	16.6450	16.645000	16.1608	16.307500	-3.449%	217,076	+40.610%
2026-03-06	17.5250	17.525000	16.8900	16.890000	-7.743%	1,002,517	+35.761%
2026-03-05	17.3225	18.307500	17.3225	18.307500	+3.083%	600,810	+25.249%
2026-03-04	17.4125	17.760000	17.4125	17.760000	-0.713%	1,034,622	+29.110%
2026-03-03	16.9875	17.887500	16.9875	17.887500	-2.040%	1,000,703	+28.190%
2026-03-02	18.2600	18.260000	18.2600	18.260000	-1.616%	400,330	+25.575%
2026-02-26	19.4000	19.677500	18.5600	18.560000	-2.483%	556,181	+23.545%
2026-02-25	19.0325	19.032500	19.0325	19.032500	+1.720%	397	+20.478%
2026-02-24	19.2000	19.497500	18.7106	18.710600	-3.616%	189,965	+22.551%
2026-02-23	19.7499	19.749900	18.4000	19.412500	+4.509%	4,882	+18.120%
2026-02-20	18.1125	19.037500	18.1125	18.575000	-3.607%	1,259	+23.445%
2026-02-19	18.7625	19.270000	18.7625	19.270000	+3.937%	53,591	+18.993%
2026-02-18	20.0100	20.010000	18.5400	18.540000	-0.162%	52,030	+23.679%
2026-02-17	18.9875	18.987500	18.5700	18.570000	-6.507%	696	+23.479%
2026-02-13	19.7600	20.950000	19.4500	19.862500	-5.281%	4,895	+15.444%
2026-02-12	19.4250	21.450000	19.4250	20.970000	+6.393%	5,958	+9.347%
2026-02-11	19.5800	21.100000	19.1700	19.710000	-3.245%	7,048	+16.337%
2026-02-10	20.4030	20.410000	19.5583	20.371000	+4.951%	7,302	+12.562%
2026-02-09	19.7800	19.877000	19.4100	19.410000	+0.570%	3,978	+18.135%
2026-02-06	19.3000	19.300000	19.3000	19.300000	+4.891%	880	+18.808%
2026-02-05	19.3450	19.345000	18.1500	18.400000	-2.180%	168,585	+24.620%
2026-02-04	18.8000	19.919000	18.2900	18.810000	+0.858%	9,421	+21.903%
2026-02-03	19.7500	19.750000	18.1700	18.650000	+1.913%	10,856	+22.949%
2026-02-02	17.7180	18.502000	17.7180	18.300000	-5.475%	170,459	+25.301%
2026-01-30	17.0400	19.360000	17.0400	19.360000	+5.160%	33,360	+18.440%
2026-01-29	18.1300	19.365000	17.7000	18.410000	-2.495%	7,093	+24.552%
2026-01-28	17.9900	18.881000	17.9290	18.881000	+2.614%	325,614	+21.445%
2026-01-27	18.1900	19.337000	18.0330	18.400000	+2.222%	5,836	+24.620%
2026-01-26	18.7500	18.866000	17.6600	18.000000	-0.826%	927,872	+27.389%
2026-01-23	18.8250	18.835000	17.8000	18.150000	+1.227%	15,558	+26.336%
2026-01-22	18.8450	18.845000	17.8480	17.930000	-2.607%	206,313	+27.886%
2026-01-21	17.4500	19.068000	17.4500	18.410000	+0.109%	8,507	+24.552%
2026-01-20	19.0290	19.061000	18.2600	18.390000	-3.717%	35,422	+24.687%
2026-01-16	18.9200	20.200000	18.8500	19.100000	+1.921%	59,031	+20.052%
2026-01-15	18.9150	18.920000	18.7400	18.740000	+4.227%	5,263	+22.359%
2026-01-14	17.7500	17.980000	17.7500	17.980000	+1.927%	56,523	+27.531%
2026-01-13	17.7140	17.714000	17.6400	17.640000	+1.438%	1,206	+29.989%
2026-01-12	17.3200	17.390000	17.1630	17.390000	+0.520%	202,374	+31.857%
2026-01-09	17.5350	17.669000	17.3000	17.300000	+3.966%	186,296	+32.543%
2026-01-08	17.1400	17.400000	16.6400	16.640000	-2.860%	6,459	+37.800%
2026-01-07	16.7250	17.187500	16.7250	17.130000	+5.325%	176,748	+33.859%
2026-01-06	16.8000	17.500000	16.2100	16.264000	-1.430%	20,132	+40.986%
2026-01-05	17.1000	17.100000	16.2919	16.500000	+1.382%	2,770	+38.970%
2026-01-02	16.8950	16.895000	16.2750	16.275000	+0.962%	990	+40.891%
2025-12-31	17.0300	17.200000	15.8600	16.120000	-0.494%	5,820	+42.246%
2025-12-30	17.1200	17.120000	15.9300	16.200000	+0.621%	5,755	+41.543%
2025-12-29	15.7600	16.531000	15.7600	16.100000	-2.424%	4,734	+42.422%
2025-12-26	17.0300	17.200000	15.8621	16.500000	+2.167%	2,885	+38.970%
2025-12-24	16.7600	16.760000	16.1500	16.150000	-0.981%	463	+41.981%
2025-12-23	16.9850	16.985000	16.3100	16.310000	+0.991%	2,334	+40.589%
2025-12-22	15.6350	16.729000	15.6350	16.150000	+2.540%	1,005,410	+41.981%
2025-12-19	15.6400	16.760000	15.6400	15.750000	+0.032%	2,348	+45.587%
2025-12-18	15.6050	16.445000	15.6050	15.745000	+1.581%	4,887	+45.634%
2025-12-17	16.6700	16.670000	15.4850	15.500000	-2.638%	858,619	+47.935%
2025-12-16	16.5350	16.535000	15.9200	15.920000	-4.096%	3,466,885	+44.033%
2025-12-15	17.3000	17.300000	15.7000	16.600000	+2.406%	13,342	+38.133%
2025-12-12	16.0000	16.732000	16.0000	16.210000	+0.558%	202,249	+41.456%
2025-12-11	16.1200	16.120000	16.1200	16.120000	0.000%	431,785	+42.246%
2025-12-10	16.4450	16.445000	16.1000	16.120000	+2.349%	1,302,684	+42.246%
2025-12-09	17.2000	17.200000	15.6700	15.750000	+0.255%	2,696,253	+45.587%
2025-12-08	15.9320	16.775000	15.6700	15.710000	-4.614%	131,639	+45.958%
2025-12-05	17.2550	17.255000	15.6950	16.470000	+1.479%	124,110	+39.223%
2025-12-04	16.5300	16.530000	16.2300	16.230000	+0.495%	46,397	+41.282%
2025-12-03	15.6550	16.895000	15.6550	16.150000	-0.920%	202,761	+41.981%
2025-12-02	17.9500	17.950000	15.8810	16.300000	+0.617%	3,594	+40.675%
2025-12-01	15.7250	16.385000	15.0650	16.200000	+1.823%	451,977	+41.543%
2025-11-28	14.6250	16.425000	14.6250	15.910000	+3.500%	3,564	+44.123%
2025-11-25	15.3720	15.372000	15.3720	15.372000	-0.890%	938	+49.167%
2025-11-24	14.1000	16.050000	13.8000	15.510000	+0.649%	2,780	+47.840%
2025-11-21	16.0800	16.080000	15.4100	15.410000	+2.460%	89,588	+48.799%
2025-11-20	15.9550	15.955000	15.0400	15.040000	-1.956%	523,541	+52.460%
2025-11-19	15.6700	15.670000	14.6300	15.340000	+0.196%	499,395	+49.478%
2025-11-18	15.4700	15.470000	14.9500	15.310000	-1.985%	1,208,020	+49.771%
2025-11-17	16.3650	16.365000	15.4900	15.620000	-2.375%	21,747	+46.799%
2025-11-14	14.9150	16.235000	14.9150	16.000000	-2.230%	1,973	+43.313%
2025-11-13	16.3650	16.365000	16.3650	16.365000	+9.246%	322	+40.116%
2025-11-12	16.0200	16.020000	14.9800	14.980000	-2.155%	36,240	+53.071%
2025-11-11	15.5550	15.555000	14.9750	15.310000	+0.591%	3,808	+49.771%
2025-11-10	15.1000	15.980000	14.2200	15.220000	+0.066%	9,738	+50.657%
2025-11-07	14.9400	16.501000	14.9400	15.210000	+10.779%	1,959	+50.756%
2025-11-06	13.7300	13.730000	13.7300	13.730000	-9.908%	61,083	+67.007%
2025-11-05	15.8300	15.830000	15.2400	15.240000	+0.263%	2,265	+50.459%
2025-11-04	15.2000	15.200000	15.2000	15.200000	+5.997%	1,731	+50.855%
2025-11-03	15.1000	15.860000	14.3400	14.340000	-6.580%	280,609	+59.902%
2025-10-31	15.9800	15.980000	14.2200	15.350000	+0.656%	135,164	+49.381%
2025-10-30	15.7400	15.740000	14.4600	15.250000	-0.486%	11,980	+50.361%
2025-10-29	15.0300	15.959000	15.0300	15.324500	+0.819%	185,554	+49.630%
2025-10-28	14.0580	15.962000	14.0580	15.200000	+3.401%	107,306	+50.855%
2025-10-27	15.7800	15.950000	13.8000	14.700000	-1.475%	687,151	+55.986%
2025-10-24	13.8295	15.485000	13.8295	14.920000	-0.533%	427,683	+53.686%
2025-10-23	15.6800	15.680000	13.9200	15.000000	+1.242%	249,537	+52.867%
2025-10-22	15.7600	15.760000	14.8160	14.816000	-3.792%	180,871	+54.765%
2025-10-21	16.0800	16.080000	15.4000	15.400000	-1.345%	462	+48.896%
2025-10-20	16.3250	16.550000	14.6800	15.610000	+2.765%	4,678	+46.893%
2025-10-17	15.0300	15.190000	15.0300	15.190000	-0.784%	2,583	+50.955%
2025-10-16	16.1400	16.140000	15.3100	15.310000	-0.261%	2,942	+49.771%
2025-10-15	16.0300	16.250000	15.1500	15.350000	+4.068%	4,887	+49.381%
2025-10-14	13.8700	15.564000	13.8700	14.750000	-1.007%	8,743	+55.458%
2025-10-13	14.8050	14.900000	14.4300	14.900000	0.000%	2,180	+53.893%
2025-10-10	16.0000	16.000000	14.9000	14.900000	-0.600%	2,764	+53.893%
2025-10-09	15.7800	15.780000	14.9900	14.990000	-3.290%	2,120,431	+52.969%
2025-10-08	15.2800	16.320000	15.2800	15.500000	+0.977%	232,981	+47.935%
2025-10-07	16.1850	16.185000	15.3500	15.350000	-3.002%	233	+49.381%
2025-10-06	15.8250	15.825000	15.8250	15.825000	+0.476%	111	+44.897%
2025-10-03	15.7350	15.800000	15.7350	15.750000	-0.380%	1,740	+45.587%
2025-10-01	16.7250	16.725000	15.8100	15.810000	-4.759%	5,065	+45.035%
2025-09-30	17.0850	17.085000	16.6000	16.600000	+7.097%	115,664	+38.133%
2025-09-29	15.3300	15.500000	15.3300	15.500000	-3.727%	1,209	+47.935%
2025-09-26	16.2850	16.285000	16.1000	16.100000	+0.814%	1,315	+42.422%
2025-09-25	16.2850	16.285000	15.9700	15.970000	-1.663%	425	+43.582%
2025-09-24	15.8900	16.240000	15.7630	16.240000	+2.138%	42,651	+41.195%
2025-09-23	15.1300	17.200000	15.1300	15.900000	-2.033%	381,490	+44.214%
2025-09-22	16.9200	16.920000	14.8500	16.230000	+1.438%	1,227	+41.282%
2025-09-19	16.7250	16.725000	16.0000	16.000000	-1.925%	928	+43.313%
2025-09-18	16.5500	16.550000	16.3140	16.314000	+3.188%	400,527	+40.554%
2025-09-17	16.3550	16.355000	15.5700	15.810000	+1.672%	609,886	+45.035%
2025-09-15	16.4700	16.470000	15.5500	15.550000	-0.955%	2,354	+47.460%
2025-09-12	16.4500	16.450000	15.4750	15.700000	+1.618%	48,532	+46.051%
2025-09-11	15.4500	15.450000	15.4500	15.450000	+7.936%	169	+48.414%
2025-09-09	16.3500	16.350000	14.3140	14.314000	-7.800%	750,520	+60.193%
2025-09-05	15.5250	15.525000	15.5250	15.525000	+0.976%	535,961	+47.697%
2025-09-04	15.3750	15.375000	15.3750	15.375000	+1.821%	261	+49.138%
2025-09-03	15.7400	15.740000	14.9300	15.100000	-0.658%	460,410	+51.854%
2025-09-02	15.2200	15.220000	15.1900	15.200000	-2.564%	400,036	+50.855%
2025-08-28	15.6000	15.600000	15.6000	15.600000	+1.961%	599	+46.987%
2025-08-26	14.5200	16.280000	14.5200	15.300000	-2.548%	1,028	+49.869%
2025-08-25	15.7000	15.700000	15.7000	15.700000	-4.268%	289	+46.051%
2025-08-22	16.1300	16.400000	16.1300	16.400000	+1.674%	800,965	+39.817%
2025-08-21	16.1300	16.130000	15.4000	16.130000	+4.266%	689	+42.157%
2025-08-20	16.2250	16.225000	15.4700	15.470000	-1.965%	937	+48.222%
2025-08-18	16.5000	16.500000	15.7800	15.780000	-0.705%	1,674	+45.311%
2025-08-15	16.8150	16.815000	15.8921	15.892100	+2.464%	4,093	+44.286%
2025-08-14	16.0550	16.055000	15.5100	15.510000	+2.851%	817,822	+47.840%
2025-08-13	15.7350	15.735000	15.0800	15.080000	-0.462%	505,368	+52.056%
2025-08-12	15.1000	15.150000	14.7250	15.150000	+4.124%	1,674,512	+51.353%
2025-08-11	14.0500	14.895000	14.0500	14.550000	+1.042%	2,210	+57.595%
2025-08-08	14.4000	14.400000	14.4000	14.400000	-1.840%	483	+59.236%
2025-08-05	13.9900	14.670000	13.0500	14.670000	+6.691%	4,646	+56.305%
2025-08-04	13.8500	13.850000	13.7500	13.750000	-2.827%	158,140	+66.764%
2025-08-01	15.3100	15.310000	14.1500	14.150000	+1.071%	111,047	+62.049%
2025-07-31	14.8500	14.850000	14.0000	14.000000	-8.197%	6,385,212	+63.786%
2025-07-28	15.2500	15.250000	15.2500	15.250000	+3.601%	100	+50.361%
2025-07-25	14.5800	14.751000	14.4400	14.720000	+15.860%	483,792	+55.774%
2025-07-15	14.3450	14.345000	12.7050	12.705000	-7.330%	500,364	+80.480%
2025-07-14	14.3900	14.390000	12.7100	13.710000	-0.796%	521,596	+67.250%
2025-07-11	14.8260	14.826000	13.8200	13.820000	+0.218%	1,574	+65.919%
2025-07-09	14.5560	14.556000	13.5100	13.790000	+11.479%	1,002,696	+66.280%
2025-07-08	12.3700	12.370000	12.3700	12.370000	-8.438%	622,560	+85.368%
2025-07-01	12.9600	13.510000	12.9600	13.510000	-1.387%	819	+69.726%
2025-06-30	13.6925	13.700000	13.6925	13.700000	0.000%	320,050	+67.372%
2025-06-27	14.7500	14.750000	12.9050	13.700000	+2.239%	595	+67.372%
2025-06-25	13.0400	13.400000	12.5800	13.400000	-3.249%	11,516	+71.119%
2025-06-24	14.4400	14.440000	13.8500	13.850000	+4.924%	50,706	+65.560%
2025-06-17	13.2000	13.200000	13.2000	13.200000	-2.821%	248	+73.712%
2025-06-10	13.5832	13.583200	13.5832	13.583200	-0.124%	366,755	+68.811%
2025-06-06	13.6000	13.600000	13.6000	13.600000	+3.659%	76,133	+68.603%
2025-06-04	13.7500	13.750000	13.1200	13.120000	-6.419%	5,200	+74.771%
2025-06-03	14.6400	14.640000	13.8000	14.020000	-0.708%	4,787	+63.552%
2025-06-02	15.0300	15.030000	14.1100	14.120000	+1.583%	3,734	+62.394%
2025-05-29	14.6900	14.690000	13.9000	13.900000	+1.091%	620	+64.964%
2025-05-27	12.7800	13.750000	12.7800	13.750000	-1.786%	135,575	+66.764%
2025-05-23	13.8000	14.000000	13.8000	14.000000	+1.818%	1,162	+63.786%
2025-05-22	13.9280	14.390000	12.7100	13.750000	+0.365%	101,273	+66.764%
2025-05-21	13.7000	13.700000	13.7000	13.700000	+0.514%	300,939	+67.372%
2025-05-20	13.6300	13.630000	13.6300	13.630000	-2.013%	49,379	+68.232%
2025-05-19	14.3950	14.395000	13.9100	13.910000	+1.459%	11,454	+64.845%
2025-05-16	14.1950	14.195000	13.7100	13.710000	+2.774%	1,284	+67.250%
2025-05-14	14.1000	14.100000	13.3400	13.340000	+3.012%	45,590	+71.889%
2025-05-12	12.5500	12.950000	12.5500	12.950000	+5.028%	979,998	+77.066%
2025-05-09	12.1700	12.490000	12.1700	12.330000	+1.901%	306,538	+85.969%
2025-05-06	11.3400	12.100000	11.3400	12.100000	-1.626%	394	+89.504%
2025-05-01	12.7060	12.706000	12.3000	12.300000	-0.806%	1,412	+86.423%
2025-04-29	12.4000	12.400000	12.4000	12.400000	0.000%	163	+84.919%
2025-04-28	12.4000	12.400000	12.4000	12.400000	+1.806%	1,234	+84.919%
2025-04-25	12.2850	12.285000	12.1800	12.180000	+1.163%	1,647	+88.259%
2025-04-24	12.0000	12.040000	11.3650	12.040000	+2.906%	2,078	+90.449%
2025-04-23	11.7000	11.700000	11.7000	11.700000	+3.802%	400,511	+95.983%
2025-04-21	12.8500	12.850000	11.2715	11.271500	-0.075%	400,350	+103.433%
2025-04-16	11.2800	11.280000	11.2800	11.280000	-3.754%	168,645	+103.280%
2025-04-15	11.0400	11.720000	11.0400	11.720000	-0.846%	590	+95.648%
2025-04-09	10.8500	11.820000	10.8500	11.820000	+6.486%	47,900	+93.993%
2025-04-08	10.9745	11.100000	10.8500	11.100000	+1.370%	226,720	+106.577%
2025-04-07	11.0500	11.280000	10.3200	10.950000	-1.262%	13,962	+109.406%
2025-04-04	11.8000	11.800000	11.0900	11.090000	-8.649%	624,366	+106.763%
2025-04-03	12.4600	12.460000	12.1150	12.140000	-9.471%	39,227	+88.880%
2025-04-02	13.9500	13.950000	13.4100	13.410000	+0.075%	310	+70.992%
2025-04-01	13.3700	13.400000	13.3700	13.400000	-0.372%	54,045	+71.119%
2025-03-31	13.5450	13.545000	13.4500	13.450000	-4.694%	93,700	+70.483%
2025-03-28	14.1125	14.112500	14.1125	14.112500	-0.895%	23,500	+62.480%
2025-03-27	13.6000	14.240000	13.6000	14.240000	-1.793%	494	+61.025%
2025-03-25	14.5000	14.500000	14.5000	14.500000	-6.752%	50,116	+58.138%
2025-03-21	15.0000	15.550000	15.0000	15.550000	+7.167%	69,001	+47.460%
2025-03-20	14.8700	14.870000	14.5100	14.510000	+0.069%	147,966	+58.029%
2025-03-19	14.0500	14.950000	14.0500	14.500000	+5.133%	2,349	+58.138%
2025-03-18	13.5750	14.150000	13.5750	13.792000	+1.040%	242,115	+66.256%
2025-03-17	14.2500	14.250000	13.6500	13.650000	-1.087%	512,109	+67.985%
2025-03-14	14.0300	14.030000	13.5500	13.800000	+10.048%	361,985	+66.159%
2025-03-12	12.5400	12.540000	12.5400	12.540000	-2.412%	16,579	+82.855%
2025-03-10	13.7300	13.730000	12.8500	12.850000	-4.283%	1,456	+78.444%
2025-03-07	13.4250	13.425000	13.4250	13.425000	+2.325%	3,206	+70.801%
2025-03-05	13.5800	13.580000	13.1200	13.120000	+1.391%	56,724	+74.771%
2025-03-03	13.8110	13.811000	12.8900	12.940000	+1.252%	7,894	+77.202%
2025-02-28	13.4500	13.450000	12.7800	12.780000	-1.692%	26,594	+79.421%
2025-02-27	13.0000	13.000000	13.0000	13.000000	+2.564%	181,003	+76.385%
2025-02-26	13.0000	13.000000	12.6750	12.675000	-2.500%	165,173	+80.907%
2025-02-20	13.0000	13.000000	13.0000	13.000000	-0.763%	145	+76.385%
2025-02-18	11.9200	13.145000	11.9200	13.100000	+3.968%	171,896	+75.038%
2025-02-14	12.4420	12.600000	12.4420	12.600000	0.000%	1,494	+81.984%
2025-02-07	12.6000	12.600000	12.6000	12.600000	+0.800%	516	+81.984%
2025-02-06	11.8400	12.600000	11.8400	12.500000	-6.290%	809	+83.440%
2025-02-05	12.7000	13.339000	12.6235	13.339000	+7.141%	5,311	+71.902%
2025-02-03	12.4500	12.450000	12.4500	12.450000	-4.208%	54,511	+84.177%
2025-01-31	12.9969	12.996900	12.9969	12.996900	+6.097%	995	+76.427%
2025-01-22	12.2500	12.250000	12.2500	12.250000	-1.606%	60,257	+87.184%
2025-01-21	12.4500	12.450000	12.4500	12.450000	+3.750%	319,575	+84.177%
2025-01-16	11.5050	12.020000	11.5050	12.000000	+0.251%	150,652	+91.083%
2025-01-10	12.3200	12.320000	11.9700	11.970000	-3.855%	143,353	+91.562%
2025-01-07	12.4500	12.450000	12.4500	12.450000	+6.229%	100,200	+84.177%
2025-01-06	11.1450	11.720000	11.1450	11.720000	+4.643%	1,775	+95.648%
2025-01-03	11.2000	11.200000	11.2000	11.200000	-1.300%	216,204	+104.732%
2025-01-02	11.3475	11.347500	11.3475	11.347500	+6.549%	1,132	+102.071%
2024-12-30	10.6500	10.650000	10.6500	10.650000	-7.391%	710	+115.305%
2024-12-19	11.5000	11.500000	11.5000	11.500000	+4.148%	242	+99.391%
2024-12-18	11.0420	11.042000	11.0420	11.042000	-7.315%	4,000	+107.662%
2024-12-17	11.9135	11.913500	11.9135	11.913500	+2.152%	629	+92.471%
2024-12-13	11.3500	11.662500	11.3500	11.662500	-0.745%	480,650	+96.613%
2024-12-09	11.1900	12.006000	11.1900	11.750000	+1.732%	1,620	+95.149%
2024-12-06	11.5500	11.550000	11.5500	11.550000	+2.667%	346	+98.528%
2024-12-05	11.2500	11.250000	11.2500	11.250000	-7.025%	365	+103.822%
2024-12-03	12.2700	12.270000	11.6400	12.100000	+11.830%	6,900	+89.504%
2024-11-22	10.8200	10.820000	10.8200	10.820000	-1.636%	306	+111.922%
2024-11-21	11.0000	11.000000	11.0000	11.000000	-2.482%	402	+108.455%
2024-11-19	11.2800	11.280000	11.2800	11.280000	-4.000%	50,681	+103.280%
2024-11-15	12.3100	12.310000	11.7500	11.750000	+1.293%	213,623	+95.149%
2024-11-14	10.8650	11.600000	10.8650	11.600000	+2.655%	1,123	+97.672%
2024-11-12	12.4500	12.450000	10.8000	11.300000	+10.244%	401	+102.920%
2024-11-01	10.2500	10.250000	10.2500	10.250000	+4.806%	1,000	+123.707%
2024-10-28	10.8500	10.850000	9.7800	9.780000	-5.141%	2,148	+134.458%
2024-10-23	10.7700	10.770000	10.3100	10.310000	-2.736%	10,230	+122.405%
2024-10-16	10.0850	10.600000	10.0850	10.600000	+5.420%	338	+116.321%
2024-10-10	10.0550	10.055000	10.0550	10.055000	-1.711%	225	+128.046%
2024-10-09	10.2300	10.230000	10.2300	10.230000	-0.020%	880,500	+124.145%
2024-10-07	9.6500	10.232000	9.6500	10.232000	+0.020%	1,012,229	+124.101%
2024-10-04	9.6300	10.230000	9.6300	10.230000	+4.069%	109,735	+124.145%
2024-10-03	9.4800	9.850000	9.4400	9.830000	-2.673%	5,048	+133.266%
2024-10-01	9.7000	10.100000	9.7000	10.100000	+1.000%	266	+127.030%
2024-09-30	10.0000	10.000000	10.0000	10.000000	-3.661%	107	+129.300%
2024-09-26	9.9300	10.380000	9.9300	10.380000	+0.777%	11,042	+120.906%
2024-09-20	9.6300	10.300000	9.6300	10.300000	+3.518%	102,737	+122.621%
2024-09-19	10.2000	10.200000	9.9500	9.950000	-3.210%	496,698	+130.452%
2024-09-13	9.7000	10.280000	9.7000	10.280000	+0.391%	21,524	+123.054%
2024-09-12	10.2400	10.240000	10.2400	10.240000	+1.487%	455	+123.926%
2024-09-11	10.0900	10.090000	10.0900	10.090000	+0.699%	345	+127.255%
2024-09-10	10.0743	10.074300	9.6350	10.020000	-2.244%	3,433	+128.842%

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

MBFJF
MITSUBISHI UFJ FINCL GRP
stock OTC