Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	5.300	5.300	5.193	5.193	2,700	-0.20(-3.64%)
Feb 25, 2021	5.389	5.389	5.389	5.389	767	-0.08(-1.48%)
Feb 23, 2021		5.470	5.470	5.470	0	-0.00(-0.04%)
Feb 22, 2021	5.472	5.472	5.472	5.472	201	+0.24(+4.53%)
Feb 19, 2021	5.350	5.380	5.235	5.235	3,400	+0.07(+1.26%)
Feb 18, 2021	5.210	5.210	5.070	5.170	1,233	-0.22(-4.08%)
Feb 17, 2021		5.390	5.390	5.390	29	+0.00(+0.00%)
Feb 16, 2021	5.390	5.390	5.390	5.390	100	+0.21(+4.05%)
Feb 12, 2021	5.128	5.180	5.128	5.180	3,300	+0.38(+7.92%)
Feb 11, 2021	4.807	5.050	4.800	4.800	6,310	-0.29(-5.70%)
Feb 10, 2021	5.090	5.090	5.090	5.090	10,554	+0.07(+1.39%)
Feb 09, 2021	5.052	5.080	4.940	5.020	2,260	+0.20(+4.15%)
Feb 08, 2021		4.820	4.820	4.820	22	+0.00(+0.00%)
Feb 05, 2021	4.850	4.850	4.750	4.820	1,600	+0.08(+1.77%)
Feb 04, 2021	4.736	4.736	4.736	4.736	149	-0.02(-0.40%)
Feb 03, 2021	4.618	4.755	4.590	4.755	50,382	+0.05(+1.17%)
Feb 02, 2021	4.430	4.700	4.430	4.700	5,515	+0.07(+1.42%)
Feb 01, 2021	4.634	4.634	4.634	4.634	1,266	+0.23(+5.32%)
Jan 29, 2021	4.595	4.595	4.400	4.400	5,100	-0.10(-2.22%)
Jan 28, 2021	4.590	4.590	4.500	4.500	1,400	-0.25(-5.30%)
Jan 27, 2021		4.752	4.752	4.752	20	+0.00(+0.00%)
Jan 26, 2021	4.752	4.752	4.752	4.752	400,762	+0.22(+4.90%)
Jan 25, 2021	4.488	4.720	4.460	4.530	5,675	-0.23(-4.93%)
Jan 21, 2021		4.765	4.765	4.765	0	+0.15(+3.36%)
Jan 20, 2021	4.860	4.860	4.610	4.610	93,783	-0.24(-4.95%)
Jan 19, 2021	4.800	4.872	4.800	4.850	8,650	+0.02(+0.41%)
Jan 15, 2021	4.830	4.830	4.830	4.830	7,400	-0.13(-2.62%)
Jan 14, 2021	4.900	4.960	4.855	4.960	1,550	+0.36(+7.83%)
Jan 12, 2021		4.600	4.600	4.600	0	+0.00(+0.00%)
Jan 11, 2021	4.765	4.765	4.600	4.600	7,608	-0.09(-1.92%)
Jan 08, 2021	4.739	4.739	4.655	4.690	1,900	-0.07(-1.47%)
Jan 07, 2021	4.706	4.760	4.706	4.760	4,275	+0.37(+8.43%)
Jan 06, 2021	4.390	4.450	4.390	4.390	1,150	+0.03(+0.69%)
Jan 05, 2021	4.396	4.396	4.360	4.360	1,301	-0.11(-2.41%)
Jan 04, 2021	4.480	4.480	4.468	4.468	15,056	+0.07(+1.53%)
Dec 31, 2020		4.400	4.400	4.400	4,365	+0.09(+2.09%)
Dec 30, 2020	4.362	4.362	4.310	4.310	4,365	-0.09(-2.05%)
Dec 29, 2020	4.353	4.400	4.353	4.400	280	+0.05(+1.15%)
Dec 28, 2020	4.306	4.488	4.280	4.350	9,982	-0.06(-1.36%)
Dec 24, 2020	4.410	4.480	4.410	4.410	1,300	+0.07(+1.61%)
Dec 23, 2020	4.420	4.420	4.340	4.340	1,736	+0.09(+2.12%)
Dec 22, 2020	4.276	4.484	4.250	4.250	3,509	-0.07(-1.62%)
Dec 21, 2020	4.300	4.320	4.300	4.320	1,130	+0.02(+0.35%)
Dec 18, 2020	4.305	4.305	4.305	4.305	6,300	-0.02(-0.35%)
Dec 16, 2020		4.320	4.320	4.320	0	+0.00(+0.00%)
Dec 15, 2020	4.222	4.369	4.180	4.320	6,191	-0.07(-1.68%)
Dec 14, 2020	4.394	4.394	4.394	4.394	1,756	+0.10(+2.31%)
Dec 11, 2020	4.357	4.420	4.295	4.295	8,100	+0.08(+1.78%)
Dec 10, 2020	4.124	4.220	4.124	4.220	232,676	-0.13(-2.99%)
Dec 09, 2020	4.345	4.350	4.345	4.350	17,712	+0.05(+1.16%)
Dec 08, 2020	4.325	4.325	4.250	4.300	4,794	+0.05(+1.18%)
Dec 07, 2020	4.205	4.250	4.180	4.250	53,607	-0.05(-1.16%)
Dec 04, 2020	4.250	4.390	4.210	4.300	99,200	+0.06(+1.42%)
Dec 03, 2020	4.210	4.340	4.210	4.240	14,242	+0.01(+0.24%)
Dec 02, 2020	4.490	4.490	4.230	4.230	782	-0.05(-1.17%)

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.