Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013		6.900	6.900	6.900	0	+0.09(+1.28%)
Apr 29, 2013	6.820	6.822	6.812	6.812	2,000,000	+0.03(+0.48%)
Apr 26, 2013	6.750	6.780	6.750	6.780	1,530,000	+0.08(+1.19%)
Apr 25, 2013	6.697	6.700	6.697	6.700	1,139,700	+0.14(+2.13%)
Apr 24, 2013	6.558	6.560	6.558	6.560	1,520,000	-0.06(-0.91%)
Apr 23, 2013	6.617	6.620	6.615	6.620	1,700,000	+0.09(+1.38%)
Apr 22, 2013	6.530	6.530	6.530	6.530	51,500	-0.09(-1.36%)
Apr 17, 2013	6.620	6.620	6.620	6.620	0	-0.06(-0.90%)
Apr 10, 2013		6.680	6.680	6.680	500,000	+0.34(+5.36%)
Apr 09, 2013	6.335	6.340	6.335	6.340	279,000	-0.25(-3.79%)
Apr 08, 2013	6.700	6.700	6.585	6.590	302,402	+0.58(+9.65%)
Mar 28, 2013		6.010	6.010	6.010	0	+0.09(+1.52%)
Mar 27, 2013	5.915	5.925	5.915	5.920	237,000	-0.08(-1.33%)
Mar 20, 2013		6.000	6.000	6.000	0	-0.03(-0.50%)
Mar 13, 2013		6.030	6.030	6.030	0	+0.11(+1.86%)
Mar 12, 2013	5.930	5.930	5.920	5.920	1,199	-0.02(-0.34%)
Mar 11, 2013	5.925	5.940	5.925	5.940	442,000	+0.25(+4.39%)
Mar 08, 2013	5.690	5.690	5.690	5.690	845,317	+0.03(+0.44%)
Mar 07, 2013	5.730	5.730	5.660	5.665	821,772	-0.18(-3.16%)
Mar 06, 2013	5.850	5.850	5.850	5.850	10,000	+0.44(+8.13%)
Feb 15, 2013		5.410	5.410	5.410	0	-0.24(-4.25%)
Feb 06, 2013		5.650	5.650	5.650	0	-0.11(-1.91%)
Jan 31, 2013		5.760	5.760	5.760	0	+0.44(+8.27%)
Jan 28, 2013		5.320	5.320	5.320	360,000	+0.00(+0.00%)
Jan 24, 2013		5.320	5.320	5.320	0	-0.03(-0.56%)
Jan 16, 2013		5.350	5.350	5.350	0	-0.19(-3.38%)
Jan 03, 2013	5.537	5.537	5.537	5.537	0	+0.85(+18.06%)
Dec 14, 2012		4.690	4.690	4.690	0	+0.08(+1.66%)
Nov 27, 2012		4.613	4.613	4.613	0	+0.08(+1.86%)
Nov 20, 2012		4.529	4.529	4.529	0	+0.06(+1.31%)
Nov 01, 2012		4.470	4.470	4.470	0	-0.24(-5.09%)
Aug 27, 2012		4.710	4.710	4.710	0	+0.11(+2.39%)
Aug 23, 2012		4.600	4.600	4.600	0	-0.15(-3.16%)
Jul 11, 2012		4.750	4.750	4.750	0	+0.12(+2.48%)
Jun 21, 2012		4.635	4.635	4.635	300,000	+0.23(+5.34%)
Jun 07, 2012		4.400	4.400	4.400	0	+0.07(+1.62%)
May 31, 2012		4.330	4.330	4.330	0	+0.15(+3.59%)
May 30, 2012	4.180	4.180	4.180	4.180	150	-0.16(-3.63%)
May 24, 2012		4.338	4.338	4.338	0	-0.01(-0.29%)
May 22, 2012		4.350	4.350	4.350	0	+0.04(+0.93%)
May 16, 2012		4.310	4.310	4.310	0	-0.09(-2.05%)
May 14, 2012		4.400	4.400	4.400	0	-0.06(-1.29%)
May 11, 2012	4.450	4.457	4.450	4.457	83,300	-0.06(-1.38%)
May 10, 2012	4.520	4.520	4.520	4.520	35,000	+0.01(+0.22%)
May 04, 2012		4.510	4.510	4.510	0	-0.11(-2.43%)

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.