Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	6.850	6.850	6.850	6.850	205,300	-0.28(-3.93%)
Apr 29, 2015	7.130	7.130	7.130	7.130	250,000	-0.07(-0.97%)
Apr 28, 2015	7.200	7.200	7.200	7.200	121,000	+0.01(+0.07%)
Apr 27, 2015	7.195	7.195	7.195	7.195	1,000	-0.03(-0.35%)
Apr 24, 2015	7.213	7.220	7.213	7.220	140,025	-0.17(-2.30%)
Apr 22, 2015		7.390	7.390	7.390	0	+0.23(+3.21%)
Apr 21, 2015	7.168	7.168	6.970	7.160	585,253	+0.39(+5.76%)
Apr 16, 2015		6.770	6.770	6.770	0	+0.16(+2.50%)
Apr 15, 2015	6.400	6.605	6.400	6.605	442,800	+0.15(+2.24%)
Apr 13, 2015		6.460	6.460	6.460	40,000	-0.13(-2.01%)
Apr 08, 2015		6.592	6.592	6.592	0	+0.29(+4.64%)
Apr 01, 2015		6.300	6.300	6.300	0	+0.06(+1.04%)
Mar 31, 2015	6.225	6.235	6.225	6.235	17,800	-0.12(-1.97%)
Mar 30, 2015	6.355	6.360	6.355	6.360	201,800	-0.26(-3.93%)
Mar 19, 2015		6.620	6.620	6.620	0	+0.07(+1.07%)
Mar 18, 2015	6.550	6.550	6.550	6.550	100	+0.06(+1.00%)
Mar 17, 2015	6.485	6.485	6.485	6.485	375,000	+0.31(+4.94%)
Mar 10, 2015		6.180	6.180	6.180	13	-0.31(-4.80%)
Mar 09, 2015	6.492	6.492	6.492	6.492	65,000	-0.02(-0.36%)
Feb 27, 2015		6.515	6.515	6.515	0	-0.08(-1.29%)
Feb 26, 2015	6.600	6.600	6.600	6.600	30,019	+0.23(+3.69%)
Feb 24, 2015		6.365	6.365	6.365	0	-0.01(-0.24%)
Feb 23, 2015	6.375	6.380	6.375	6.380	346,000	-0.12(-1.85%)
Feb 20, 2015	6.495	6.500	6.495	6.500	70,000	+0.04(+0.62%)
Feb 19, 2015	6.460	6.460	6.460	6.460	280,201	+0.15(+2.38%)
Feb 18, 2015	6.310	6.310	6.310	6.310	30,000	+0.21(+3.44%)
Feb 17, 2015	6.080	6.100	6.090	6.100	223,000	+0.23(+3.92%)
Feb 12, 2015		5.870	5.870	5.870	0	+0.09(+1.65%)
Feb 11, 2015	5.640	5.775	5.640	5.775	186,845	+0.06(+1.05%)
Feb 09, 2015		5.715	5.715	5.715	0	+0.12(+2.24%)
Feb 04, 2015		5.590	5.590	5.590	0	+0.17(+3.14%)
Feb 03, 2015	5.397	5.420	5.397	5.420	615,000	+0.06(+1.12%)
Jan 28, 2015	5.360	5.360	5.360	5.360	425,000	-0.04(-0.74%)
Jan 27, 2015	5.390	5.400	5.390	5.400	94,000	+0.15(+2.86%)
Jan 22, 2015		5.250	5.250	5.250	0	+0.05(+0.96%)
Jan 21, 2015	5.250	5.305	5.200	5.200	4,321,121	-0.12(-2.26%)
Jan 20, 2015	5.308	5.320	5.308	5.320	750,000	-0.31(-5.51%)
Jan 12, 2015		5.630	5.630	5.630	0	+0.34(+6.43%)
Jan 08, 2015		5.290	5.290	5.290	0	-0.25(-4.43%)
Dec 30, 2014		5.535	5.535	5.535	0	+0.01(+0.18%)
Dec 29, 2014	5.525	5.525	5.525	5.525	420,382	+0.14(+2.50%)
Dec 16, 2014		5.390	5.390	5.390	0	-0.30(-5.27%)
Dec 11, 2014		5.690	5.690	5.690	0	+0.07(+1.25%)
Dec 04, 2014		5.620	5.620	5.620	0	-0.04(-0.71%)
Dec 02, 2014		5.660	5.660	5.660	0	-0.11(-1.89%)
Nov 21, 2014		5.769	5.769	5.769	0	+0.06(+1.03%)
Nov 17, 2014		5.710	5.710	5.710	0	-0.10(-1.72%)
Nov 14, 2014	5.550	5.810	5.550	5.810	1,866,979	+0.25(+4.59%)
Nov 13, 2014	5.550	5.555	5.550	5.555	284,000	+0.05(+1.00%)
Nov 04, 2014		5.500	5.500	5.500	0	+0.06(+1.15%)
Oct 10, 2014		5.438	5.438	5.438	0	-0.04(-0.78%)
Oct 07, 2014		5.480	5.480	5.480	0	-0.28(-4.82%)
Sep 26, 2014		5.758	5.758	5.758	2,600	-0.12(-2.00%)
Sep 22, 2014		5.875	5.875	5.875	0	+0.08(+1.29%)
Sep 15, 2014		5.800	5.800	5.800	0	+0.04(+0.78%)
Sep 12, 2014	5.755	5.755	5.755	5.755	18,000	+0.11(+1.86%)
Sep 09, 2014		5.650	5.650	5.650	0	-0.14(-2.50%)
Sep 08, 2014	5.790	5.795	5.790	5.795	140,000	-0.01(-0.26%)
Sep 04, 2014		5.810	5.810	5.810	0	-0.08(-1.27%)
Sep 03, 2014		5.910	5.880	5.885	830,000	+0.15(+2.61%)
Aug 15, 2014		5.735	5.735	5.735	108,000	-0.02(-0.35%)
Aug 07, 2014		5.755	5.755	5.755	0	-0.04(-0.78%)
Aug 06, 2014	5.800	5.800	5.800	5.800	500	-0.20(-3.33%)
Aug 01, 2014	6.000	6.000	6.000	6.000	0	+0.04(+0.59%)
Jul 28, 2014		5.965	5.965	5.965	0	+0.17(+2.84%)
Jul 25, 2014	5.800	5.800	5.800	5.800	2,520	-0.08(-1.36%)
Jul 23, 2014	5.880	5.880	5.880	5.880	201	-0.07(-1.09%)
Jul 11, 2014		5.945	5.945	5.945	0	-0.13(-2.14%)
Jul 09, 2014		6.075	6.075	6.075	0	-0.10(-1.70%)
Jul 07, 2014		6.180	6.180	6.180	0	+0.19(+3.17%)
Jun 26, 2014		5.990	5.990	5.990	0	+0.05(+0.84%)
Jun 18, 2014		5.940	5.940	5.940	0	-0.01(-0.17%)
Jun 09, 2014		5.950	5.950	5.950	0	+0.02(+0.37%)
Jun 05, 2014	5.928	5.928	5.928	5.928	0	+0.24(+4.18%)
Jun 03, 2014	5.690	5.690	5.690	5.690	0	-0.07(-1.22%)
May 30, 2014	5.760	5.760	5.760	5.760	0	+0.22(+3.97%)
May 27, 2014		5.540	5.540	5.540	0	+0.06(+1.03%)
May 21, 2014		5.484	5.484	5.484	0	+0.14(+2.69%)
May 19, 2014	5.340	5.340	5.340	5.340	223,916	-0.21(-3.87%)
May 12, 2014	5.555	5.555	5.555	5.555	0	+0.11(+2.11%)

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.