Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 20, 2010	5.410	5.410	5.410	5.410	0	-0.22(-3.91%)
Apr 13, 2010	5.630	5.630	5.630	5.630	0	+0.14(+2.55%)
Apr 12, 2010	5.540	5.540	5.300	5.490	1,300	+0.40(+7.94%)
Mar 11, 2010		5.086	5.086	5.086	0	-0.03(-0.66%)
Mar 09, 2010	5.120	5.120	5.120	5.120	5,200	-0.04(-0.82%)
Mar 08, 2010	5.157	5.162	5.157	5.162	218,500	-0.03(-0.58%)
Mar 03, 2010	5.192	5.192	5.192	5.192	100,000	+0.19(+3.80%)
Feb 25, 2010		5.003	5.003	5.003	0	-0.01(-0.25%)
Feb 17, 2010		5.015	5.015	5.015	250,000	-0.02(-0.35%)
Feb 05, 2010		5.032	5.032	5.032	0	-0.03(-0.63%)
Feb 04, 2010	5.103	5.103	5.064	5.064	651,800	-0.24(-4.45%)
Feb 03, 2010	5.305	5.305	5.300	5.300	270,000	-0.05(-0.93%)
Feb 02, 2010	5.355	5.355	5.350	5.350	30,000	+0.13(+2.59%)
Feb 01, 2010	5.220	5.220	5.215	5.215	742,000	-0.05(-1.04%)
Jan 27, 2010	5.270	5.270	5.270	5.270	165,500	+0.02(+0.38%)
Jan 26, 2010	5.265	5.265	5.250	5.250	620,000	-0.15(-2.85%)
Jan 25, 2010	5.404	5.410	5.404	5.404	1,092,000	+0.02(+0.45%)
Jan 22, 2010	5.418	5.418	5.380	5.380	1,327,200	+0.04(+0.75%)
Jan 19, 2010	5.340	5.340	5.340	5.340	301,800	+0.21(+4.09%)
Jan 07, 2010		5.130	5.130	5.130	0	+0.12(+2.50%)
Jan 05, 2010	5.005	5.005	5.005	5.005	0	+0.08(+1.52%)
Jan 04, 2010	4.930	4.930	4.930	4.930	200,000	-0.21(-4.18%)
Dec 17, 2009		5.145	5.145	5.145	0	+0.17(+3.42%)
Dec 14, 2009		4.975	4.975	4.975	1,037,600	-0.23(-4.33%)
Dec 10, 2009	5.200	5.200	5.200	5.200	332,000	-0.33(-5.97%)
Dec 03, 2009	5.530	5.530	5.530	5.530	0	-0.02(-0.32%)
Nov 30, 2009		5.548	5.548	5.548	0	+0.50(+9.85%)
Nov 27, 2009	5.050	5.050	5.050	5.050	128	-0.11(-2.18%)
Nov 25, 2009	5.152	5.162	5.162	5.162	50,000	-0.34(-6.14%)
Nov 18, 2009		5.500	5.500	5.500	0	+3.64(+195.70%)
Oct 26, 2009		1.860	1.860	1.860	400,000	-3.25(-63.57%)
Oct 16, 2009		5.105	5.105	5.105	184,600	-0.49(-8.72%)
Oct 13, 2009		5.593	5.593	5.593	0	+0.08(+1.50%)
Oct 08, 2009	5.510	5.510	5.510	5.510	745,800	+0.05(+1.01%)
Oct 06, 2009	5.455	5.455	5.455	5.455	0	+0.07(+1.26%)
Sep 30, 2009	5.387	5.387	5.387	5.387	0	-0.10(-1.88%)
Sep 25, 2009		5.490	5.490	5.490	0	+3.04(+124.08%)
Aug 28, 2009		2.450	2.450	2.450	0	-3.87(-61.25%)
Aug 13, 2009	6.327	6.327	6.322	6.322	100,000	-0.04(-0.59%)
Aug 04, 2009		6.360	6.360	6.360	0	-0.10(-1.55%)
Aug 03, 2009	6.490	6.490	6.455	6.460	900,000	+0.61(+10.43%)
Jul 30, 2009		5.850	5.850	5.850	0	-0.43(-6.85%)
Jun 23, 2009		6.280	6.280	6.280	0	+0.17(+2.70%)
Jun 18, 2009		6.115	6.115	6.115	0	-0.46(-7.00%)
Jun 12, 2009	6.575	6.575	6.575	6.575	0	-0.04(-0.68%)
May 20, 2009		6.620	6.620	6.620	0	+0.17(+2.64%)
May 18, 2009	6.450	6.450	6.450	6.450	0	+0.30(+4.82%)
May 14, 2009	6.154	6.154	6.154	6.154	0	-0.11(-1.70%)
May 13, 2009	6.290	6.290	6.260	6.260	2,000,000	-0.50(-7.46%)

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.