Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2018		6.880	6.880	6.880	0	+0.14(+2.08%)
Apr 23, 2018	6.740	6.740	6.740	6.740	161,000	+0.23(+3.53%)
Apr 18, 2018		6.510	6.510	6.510	0	+0.02(+0.31%)
Apr 17, 2018	6.490	6.490	6.490	6.490	498	-0.16(-2.41%)
Mar 26, 2018		6.650	6.650	6.650	0	+0.05(+0.76%)
Mar 20, 2018		6.600	6.600	6.600	0	-0.42(-5.98%)
Mar 13, 2018		7.020	7.020	7.020	0	+0.04(+0.57%)
Mar 12, 2018	6.980	6.980	6.980	6.980	200	+0.03(+0.43%)
Mar 05, 2018		6.950	6.950	6.950	0	+0.07(+1.02%)
Mar 02, 2018	6.845	6.880	6.845	6.880	150,000	-0.28(-3.85%)
Feb 28, 2018		7.156	7.156	7.156	0	+0.04(+0.50%)
Feb 26, 2018		7.120	7.120	7.120	0	-0.18(-2.47%)
Feb 23, 2018	7.300	7.300	7.300	7.300	1,963	+0.08(+1.11%)
Feb 22, 2018	7.220	7.220	7.220	7.220	211,104	-0.03(-0.41%)
Feb 14, 2018		7.250	7.250	7.250	0	+0.10(+1.40%)
Feb 13, 2018	7.150	7.150	7.150	7.150	165,800	-0.09(-1.21%)
Feb 12, 2018	7.237	7.237	7.237	7.237	66,000	+0.14(+1.97%)
Feb 09, 2018	7.098	7.098	7.098	7.098	50,100	-0.10(-1.42%)
Feb 08, 2018	7.200	7.200	7.200	7.200	500	-0.02(-0.28%)
Feb 07, 2018	7.350	7.350	7.220	7.220	234,420	-0.67(-8.49%)
Feb 01, 2018		7.890	7.890	7.890	0	+0.10(+1.28%)
Jan 30, 2018		7.790	7.790	7.790	0	-0.04(-0.51%)
Jan 26, 2018		7.830	7.830	7.830	101,000	-0.05(-0.63%)
Jan 25, 2018	7.920	7.920	7.880	7.880	7,600	-0.05(-0.63%)
Jan 24, 2018	7.925	7.930	7.925	7.930	720,000	+0.05(+0.63%)
Jan 19, 2018		7.880	7.880	7.880	0	-0.24(-2.96%)
Jan 17, 2018		8.120	8.120	8.120	0	+0.04(+0.50%)
Jan 16, 2018	8.120	8.140	8.080	8.080	572,379	+0.18(+2.31%)
Jan 11, 2018		7.897	7.897	7.897	0	+0.25(+3.24%)
Jan 09, 2018		7.650	7.650	7.650	180,000	-0.05(-0.65%)
Jan 08, 2018	7.700	7.705	7.700	7.700	120,000	+0.15(+1.92%)
Jan 04, 2018		7.555	7.555	7.555	37,995	+0.29(+4.06%)
Dec 21, 2017		7.260	7.260	7.260	0	-0.21(-2.81%)
Dec 20, 2017	7.470	7.470	7.470	7.470	9,139	+0.12(+1.63%)
Dec 19, 2017	7.350	7.350	7.350	7.350	88,322	+0.05(+0.68%)
Dec 18, 2017	7.408	7.408	7.300	7.300	387,100	+0.02(+0.34%)
Dec 13, 2017		7.275	7.275	7.275	0	+0.17(+2.39%)
Dec 05, 2017		7.105	7.105	7.105	100,000	+0.03(+0.42%)
Nov 29, 2017		7.075	7.075	7.075	0	+0.29(+4.20%)
Nov 28, 2017	6.940	6.940	6.790	6.790	1,060,203	-0.06(-0.88%)
Nov 27, 2017	6.850	6.850	6.850	6.850	298,708	+0.02(+0.29%)
Nov 22, 2017		6.830	6.830	6.830	0	+0.46(+7.14%)
Nov 09, 2017		6.375	6.375	6.375	0	-0.51(-7.41%)
Oct 30, 2017		6.885	6.885	6.885	77,300	+0.35(+5.36%)
Oct 17, 2017		6.535	6.535	6.535	0	+0.12(+1.95%)
Oct 11, 2017		6.410	6.410	6.410	0	-0.10(-1.61%)
Oct 06, 2017		6.515	6.515	6.515	0	+0.08(+1.24%)
Oct 02, 2017		6.435	6.435	6.435	0	-0.02(-0.31%)
Sep 29, 2017	6.580	6.580	6.455	6.455	20,100	+0.01(+0.23%)
Sep 19, 2017		6.440	6.440	6.440	0	+0.22(+3.54%)
Sep 12, 2017		6.220	6.220	6.220	0	+0.27(+4.54%)
Aug 28, 2017		5.950	5.950	5.950	5,100	-0.02(-0.34%)
Aug 24, 2017		5.970	5.970	5.970	0	-0.14(-2.21%)
Aug 23, 2017	6.105	6.105	6.105	6.105	200,000	-0.02(-0.33%)
Aug 21, 2017		6.125	6.125	6.125	50,000	-0.19(-2.97%)
Aug 15, 2017		6.312	6.312	6.312	0	+0.10(+1.65%)
Aug 11, 2017		6.210	6.210	6.210	439,400	+0.05(+0.81%)
Aug 10, 2017	6.190	6.190	6.160	6.160	221,321	-0.09(-1.44%)
Jul 28, 2017		6.250	6.250	6.250	0	-0.14(-2.27%)
Jul 25, 2017		6.395	6.395	6.395	0	+0.04(+0.63%)
Jul 24, 2017	6.355	6.355	6.355	6.355	150,000	-0.00(-0.08%)
Jul 18, 2017		6.360	6.360	6.360	0	-0.13(-1.97%)
Jul 13, 2017		6.487	6.487	6.487	100,000	-0.09(-1.41%)
Jul 10, 2017		6.580	6.580	6.580	0	-0.24(-3.52%)
Jul 03, 2017		6.820	6.820	6.820	0	+0.19(+2.87%)
Jun 29, 2017		6.630	6.630	6.630	80,000	+0.09(+1.38%)
Jun 27, 2017		6.540	6.540	6.540	80,000	-0.01(-0.11%)
Jun 26, 2017	6.548	6.548	6.548	6.548	67,000	-0.05(-0.83%)
Jun 20, 2017		6.603	6.603	6.603	0	+0.00(+0.04%)
Jun 07, 2017		6.600	6.600	6.600	0	+0.16(+2.48%)
Jun 06, 2017	6.440	6.440	6.440	6.440	1,000	+0.13(+2.06%)
May 22, 2017		6.310	6.310	6.310	30,000	+0.12(+1.94%)
May 17, 2017		6.190	6.190	6.190	0	-0.13(-2.10%)
May 16, 2017	6.322	6.322	6.322	6.322	200,000	-0.11(-1.67%)

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.