Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	9.258	9.290	9.258	9.290	8,870	+0.08(+0.92%)
Jan 30, 2024	9.088	9.205	9.088	9.205	1,772	-0.15(-1.66%)
Jan 26, 2024				9.360	132	+0.09(+0.97%)
Jan 25, 2024	8.990	9.270	8.990	9.270	4,619	+0.09(+0.98%)
Jan 24, 2024	9.020	9.180	9.020	9.180	5,407	+0.38(+4.32%)
Jan 23, 2024	8.630	8.800	8.630	8.800	1,846	-0.20(-2.22%)
Jan 22, 2024	9.039	9.039	9.000	9.000	582,626	+0.62(+7.40%)
Jan 19, 2024	8.380	8.380	8.380	8.380	1,404	-0.39(-4.50%)
Jan 18, 2024	8.775	8.775	8.775	8.775	925,333	+0.10(+1.09%)
Jan 17, 2024	8.720	8.720	8.680	8.680	650	-0.03(-0.34%)
Jan 16, 2024	9.000	9.000	8.517	8.710	1,492	+0.33(+3.94%)
Jan 12, 2024	8.380	8.380	8.380	8.380	1,450,150	-0.27(-3.12%)
Jan 10, 2024				8.650	21,021	-0.07(-0.86%)
Jan 09, 2024	8.725	8.725	8.725	8.725	300,414	-0.14(-1.63%)
Jan 08, 2024	9.018	9.018	8.870	8.870	751,783	+0.14(+1.60%)
Jan 05, 2024	8.780	8.790	8.730	8.730	155,803	+0.28(+3.31%)
Jan 02, 2024				8.450	152	+0.00(+0.00%)
Dec 29, 2023	8.250	8.450	8.250	8.450	218	-0.05(-0.59%)
Dec 28, 2023	8.600	8.600	8.500	8.500	386	-0.10(-1.16%)
Dec 27, 2023	8.668	8.668	8.600	8.600	594	+0.14(+1.65%)
Dec 26, 2023	8.130	8.460	8.130	8.460	11,680	+0.01(+0.12%)
Dec 22, 2023	8.450	8.450	8.450	8.450	1,360	+0.17(+2.05%)
Dec 21, 2023	7.980	8.524	7.940	8.280	501,597	+0.13(+1.60%)
Dec 20, 2023	7.985	8.235	7.985	8.150	504,585	-0.20(-2.40%)
Dec 18, 2023				8.350	1,200,325	-0.12(-1.47%)
Dec 15, 2023	8.475	8.475	8.475	8.475	186,892	-0.28(-3.14%)
Dec 14, 2023	8.848	8.848	8.370	8.750	7,555	+0.10(+1.16%)
Dec 13, 2023	8.850	8.960	8.532	8.650	936	+0.05(+0.58%)
Dec 12, 2023	8.430	8.600	8.390	8.600	1,050	-0.39(-4.31%)
Dec 11, 2023	8.550	8.987	8.550	8.987	770	+0.18(+2.01%)
Dec 08, 2023	8.916	8.916	8.810	8.810	314	+0.45(+5.38%)
Dec 05, 2023				8.360	39	-0.18(-2.11%)
Dec 04, 2023	8.649	8.649	8.540	8.540	250,530	-0.06(-0.70%)
Dec 01, 2023	8.600	8.600	8.438	8.600	621,200	+0.35(+4.24%)
Nov 30, 2023	8.290	8.290	8.250	8.250	14,396	-0.01(-0.12%)
Nov 29, 2023	8.300	8.300	8.260	8.260	1,000,408	-0.39(-4.51%)
Nov 28, 2023	8.499	8.650	8.499	8.650	672	+0.20(+2.37%)
Nov 27, 2023	8.480	8.695	8.450	8.450	301,150	-0.13(-1.52%)
Nov 24, 2023	8.250	8.580	8.210	8.580	624	+0.18(+2.14%)
Nov 22, 2023	8.268	8.400	8.220	8.400	1,560	-0.29(-3.34%)
Nov 20, 2023				8.690	560,007	+0.48(+5.87%)
Nov 17, 2023	8.682	8.682	8.208	8.208	300,840	+0.10(+1.21%)
Nov 15, 2023				8.110	100,008	-0.09(-1.10%)
Nov 13, 2023				8.200	100,015	-0.08(-0.97%)
Nov 10, 2023	8.227	8.280	8.227	8.280	575	+0.23(+2.86%)
Nov 08, 2023				8.050	32	-0.25(-3.01%)
Nov 07, 2023	8.181	8.300	8.170	8.300	7,834	-0.45(-5.14%)
Nov 02, 2023				8.750	25	+0.10(+1.16%)
Nov 01, 2023	8.848	8.848	8.650	8.650	2,954	+0.35(+4.22%)
Oct 31, 2023	8.167	8.300	8.167	8.300	210,147	+0.10(+1.22%)
Oct 27, 2023				8.200	11	-0.14(-1.72%)
Oct 26, 2023	8.344	8.344	8.344	8.344	245	+0.22(+2.75%)
Oct 20, 2023				8.120	15	-0.19(-2.29%)
Oct 19, 2023	8.200	8.429	8.064	8.310	1,932	+0.06(+0.73%)
Oct 18, 2023	8.250	8.250	8.250	8.250	613	+0.00(+0.00%)
Oct 17, 2023	8.112	8.250	8.112	8.250	100,758	-0.10(-1.20%)
Oct 16, 2023	8.426	8.426	8.350	8.350	714	-0.10(-1.18%)
Oct 11, 2023				8.450	321,400	+0.08(+0.96%)
Oct 05, 2023				8.370	0	+0.03(+0.36%)
Oct 03, 2023				8.340	0	-0.26(-3.02%)
Oct 02, 2023	8.330	8.600	8.330	8.600	1,192,807	-0.13(-1.49%)
Sep 26, 2023				8.730	11	+0.26(+3.02%)
Sep 25, 2023	8.474	8.474	8.474	8.474	138	-0.63(-6.88%)
Sep 22, 2023	9.100	9.100	9.100	9.100	100	+0.05(+0.59%)
Sep 20, 2023				9.047	20	+0.02(+0.19%)
Sep 19, 2023	9.205	9.205	8.750	9.030	18,822	+0.37(+4.27%)
Sep 15, 2023				8.660	1,000,085	-0.44(-4.84%)
Sep 14, 2023	9.029	9.100	9.000	9.100	1,026	+0.09(+1.00%)
Sep 13, 2023	9.010	9.010	9.010	9.010	200,186	+0.38(+4.39%)
Sep 11, 2023				8.631	0	+0.63(+7.87%)
Sep 08, 2023	8.429	8.429	8.001	8.001	511,835	-0.17(-2.07%)
Sep 05, 2023				8.170	204,464	-0.01(-0.12%)
Sep 01, 2023	8.180	8.395	8.180	8.180	813	-0.02(-0.24%)
Aug 30, 2023				8.200	30	+0.20(+2.50%)
Aug 29, 2023	8.070	8.070	7.688	8.000	898	+0.14(+1.78%)
Aug 28, 2023	7.690	7.860	7.690	7.860	254	+0.21(+2.75%)
Aug 25, 2023	7.618	7.650	7.618	7.650	254	-0.08(-1.03%)
Aug 24, 2023	7.597	7.730	7.597	7.730	996	-0.07(-0.90%)
Aug 23, 2023	7.594	7.934	7.594	7.800	6,962	+0.35(+4.70%)
Aug 21, 2023				7.450	6,300	-0.09(-1.19%)
Aug 18, 2023	7.685	7.685	7.540	7.540	5,196	+0.00(+0.00%)
Aug 17, 2023	7.742	7.742	7.540	7.540	1,741	-0.06(-0.79%)
Aug 16, 2023	7.600	7.600	7.600	7.600	360	-0.05(-0.65%)
Aug 14, 2023				7.650	29	-0.02(-0.26%)
Aug 11, 2023	7.576	7.670	7.576	7.670	659	-0.03(-0.39%)
Aug 10, 2023	7.700	7.700	7.700	7.700	935	+0.05(+0.65%)
Aug 09, 2023	7.650	7.650	7.650	7.650	770	-0.16(-2.07%)
Aug 08, 2023	7.812	7.812	7.812	7.812	1,000	-0.15(-1.86%)
Aug 07, 2023	7.960	7.960	7.960	7.960	508	+0.19(+2.45%)
Aug 02, 2023				7.770	14	+0.21(+2.78%)
Jul 26, 2023				7.560	91	+0.03(+0.40%)
Jul 21, 2023				7.530	0	-0.14(-1.83%)
Jul 20, 2023	7.640	7.670	7.448	7.670	478	-0.08(-1.03%)
Jul 19, 2023	7.695	7.750	7.695	7.750	3,008	+0.22(+2.88%)
Jul 14, 2023				7.533	81	-0.22(-2.80%)
Jul 13, 2023	7.600	7.750	7.600	7.750	12,623	-0.06(-0.82%)
Jul 12, 2023	7.814	7.814	7.814	7.814	117	+0.29(+3.91%)
Jul 10, 2023				7.520	700	+0.17(+2.31%)
Jul 06, 2023				7.350	70	-0.32(-4.17%)
Jul 05, 2023	7.670	7.670	7.670	7.670	1,220,147	+0.22(+2.95%)
Jul 03, 2023	7.403	7.450	7.403	7.450	290	+0.00(+0.00%)
Jun 30, 2023	7.496	7.496	7.450	7.450	4,338	+0.05(+0.68%)
Jun 29, 2023	7.447	7.447	7.400	7.400	515	+0.17(+2.39%)
Jun 27, 2023				7.227	6	+0.16(+2.22%)
Jun 21, 2023				7.070	62	+0.05(+0.71%)
Jun 20, 2023	6.993	7.020	6.750	7.020	2,093	-0.01(-0.14%)
Jun 16, 2023	7.109	7.109	7.030	7.030	756	-0.02(-0.28%)
Jun 15, 2023	7.096	7.096	7.050	7.050	429	+0.79(+12.62%)
May 08, 2023	6.229	6.260	6.229	6.260	1,020	+0.01(+0.16%)
May 05, 2023	6.250	6.250	6.250	6.250	139	+0.12(+1.96%)
May 04, 2023	6.190	6.190	6.130	6.130	1,005	-0.04(-0.63%)
May 03, 2023	6.169	6.169	6.169	6.169	143	-0.03(-0.50%)
May 02, 2023	6.352	6.352	6.128	6.200	7,332	-0.10(-1.59%)
May 01, 2023	6.209	6.300	6.207	6.300	9,470	-0.07(-1.10%)
Apr 26, 2023				6.370	20	-0.04(-0.70%)
Apr 25, 2023	6.415	6.415	6.415	6.415	716	+0.01(+0.23%)
Apr 24, 2023	6.432	6.432	6.400	6.400	2,552	-0.07(-1.08%)
Apr 21, 2023	6.411	6.579	6.384	6.470	1,650	-0.12(-1.82%)
Apr 20, 2023	6.649	6.649	6.473	6.590	511,718	-0.05(-0.72%)
Apr 18, 2023				6.638	74	+0.11(+1.65%)
Apr 17, 2023	6.505	6.530	6.385	6.530	5,162	+0.07(+1.10%)
Apr 14, 2023	6.459	6.459	6.459	6.459	268	+0.09(+1.40%)
Apr 13, 2023	6.340	6.520	6.340	6.370	2,028	-0.07(-1.09%)
Apr 12, 2023	6.350	6.468	6.350	6.440	57,393	-0.01(-0.22%)
Apr 11, 2023	6.500	6.500	6.454	6.454	19,594	+0.11(+1.67%)
Apr 06, 2023				6.348	16	-0.09(-1.43%)
Apr 04, 2023				6.440	0	+0.09(+1.42%)
Mar 31, 2023				6.350	130	-0.04(-0.63%)
Mar 28, 2023				6.390	342,000	+0.13(+2.08%)
Mar 24, 2023				6.260	49	-0.12(-1.88%)
Mar 21, 2023				6.380	22	+0.04(+0.63%)
Mar 20, 2023	6.244	6.356	6.244	6.340	2,352	+0.14(+2.26%)
Mar 17, 2023	6.108	6.210	6.108	6.200	2,972	-0.12(-1.90%)
Mar 16, 2023	6.245	6.355	6.245	6.320	318,019	+0.20(+3.27%)
Mar 15, 2023	6.148	6.400	6.120	6.120	125,864	-0.08(-1.29%)
Mar 14, 2023	6.104	6.320	6.104	6.200	746,978	-0.29(-4.47%)
Mar 13, 2023	6.490	6.490	6.490	6.490	700,158	-0.37(-5.41%)
Mar 10, 2023	6.700	6.861	6.617	6.861	253,339	-0.32(-4.44%)
Mar 09, 2023	7.180	7.180	7.180	7.180	285	+0.08(+1.18%)
Mar 08, 2023	7.096	7.096	7.096	7.096	3,000	-0.03(-0.48%)
Mar 07, 2023	7.143	7.143	7.130	7.130	10,422	+0.04(+0.56%)
Feb 27, 2023				7.090	2	-0.01(-0.14%)
Feb 24, 2023	7.085	7.100	6.965	7.100	45,049	-0.09(-1.25%)
Feb 23, 2023	7.279	7.292	7.190	7.190	1,752	+0.06(+0.84%)
Feb 22, 2023	7.158	7.158	7.130	7.130	706	-0.12(-1.66%)
Feb 21, 2023	7.280	7.322	7.250	7.250	1,258	-0.01(-0.14%)
Feb 17, 2023	7.260	7.260	7.260	7.260	1,000	+0.00(+0.00%)
Feb 16, 2023	7.260	7.260	7.260	7.260	800,127	-0.07(-0.95%)
Feb 15, 2023	7.330	7.330	7.330	7.330	400,739	+0.11(+1.47%)
Feb 14, 2023	7.320	7.320	7.224	7.224	7,297	-0.06(-0.77%)
Feb 10, 2023				7.280	176,021	+0.10(+1.34%)
Feb 09, 2023	7.290	7.290	7.184	7.184	467	-0.04(-0.50%)
Feb 08, 2023	7.145	7.220	7.145	7.220	4,096	+0.12(+1.69%)
Feb 07, 2023	7.075	7.130	7.075	7.100	4,038	+0.04(+0.62%)
Feb 03, 2023				7.056	14	-0.03(-0.48%)
Feb 02, 2023	7.270	7.270	7.090	7.090	1,257,120	-0.31(-4.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.