Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2022				5.700	6	-0.05(-0.87%)
Apr 26, 2022	5.667	5.750	5.667	5.750	2,138	+0.00(+0.00%)
Apr 25, 2022	5.750	5.750	5.750	5.750	42,000	-0.04(-0.69%)
Apr 22, 2022	5.822	5.822	5.790	5.790	362	-0.27(-4.46%)
Apr 21, 2022	6.106	6.106	6.060	6.060	1,290	-0.04(-0.66%)
Apr 20, 2022	5.980	6.128	5.980	6.100	722	+0.22(+3.74%)
Apr 14, 2022				5.880	0	-0.09(-1.51%)
Apr 12, 2022				5.970	0	-0.10(-1.65%)
Apr 05, 2022				6.070	0	-0.01(-0.16%)
Mar 31, 2022				6.080	0	-0.60(-8.98%)
Mar 23, 2022				6.680	0	-0.18(-2.55%)
Mar 22, 2022	6.855	6.855	6.855	6.855	600,305	+0.42(+6.53%)
Mar 18, 2022				6.435	0	+0.49(+8.33%)
Mar 10, 2022				5.940	400,000	+0.14(+2.41%)
Mar 09, 2022	5.800	5.800	5.800	5.800	158	-0.53(-8.31%)
Feb 28, 2022				6.326	0	+0.24(+3.88%)
Feb 25, 2022	6.090	6.090	6.090	6.090	15,100	-0.41(-6.31%)
Feb 23, 2022				6.500	0	+0.01(+0.15%)
Feb 11, 2022				6.490	15	+0.02(+0.31%)
Feb 10, 2022	6.470	6.470	6.470	6.470	1,000	+0.16(+2.54%)
Feb 08, 2022				6.310	0	+0.03(+0.48%)
Feb 03, 2022				6.280	0	-0.02(-0.32%)
Feb 01, 2022				6.300	4,410	+0.22(+3.62%)
Jan 31, 2022	6.124	6.124	6.080	6.080	632	+0.01(+0.16%)
Jan 28, 2022	5.902	6.157	5.902	6.070	2,130	+0.09(+1.51%)
Jan 27, 2022	5.980	5.980	5.956	5.980	934	+0.01(+0.17%)
Jan 25, 2022				5.970	30	-0.11(-1.81%)
Jan 18, 2022				6.080	0	-0.22(-3.49%)
Jan 13, 2022				6.300	0	+0.30(+5.00%)
Jan 11, 2022				6.000	0	+0.41(+7.33%)
Jan 06, 2022		5.590	5.590	5.590	0	-0.02(-0.35%)
Jan 04, 2022		5.610	5.610	5.610	0	+0.12(+2.19%)
Jan 03, 2022	5.575	5.590	5.490	5.490	9,890	+0.05(+0.92%)
Dec 31, 2021	5.440	5.440	5.440	5.440	3,767	+0.15(+2.84%)
Dec 29, 2021		5.290	5.290	5.290	0	-0.05(-0.94%)
Dec 23, 2021		5.340	5.340	5.340	0	-0.26(-4.61%)
Dec 22, 2021	5.598	5.598	5.598	5.598	5,565	+0.25(+4.67%)
Dec 21, 2021	5.348	5.348	5.348	5.348	2,396	-0.13(-2.41%)
Dec 20, 2021	5.598	5.598	5.480	5.480	2,770	-0.26(-4.53%)
Dec 17, 2021	5.710	5.740	5.700	5.740	2,976	+0.18(+3.24%)
Dec 15, 2021		5.560	5.560	5.560	0	+0.09(+1.65%)
Dec 13, 2021		5.470	5.470	5.470	22	-0.25(-4.37%)
Dec 09, 2021		5.720	5.720	5.720	1	+0.22(+4.00%)
Dec 07, 2021		5.500	5.500	5.500	0	+0.06(+1.10%)
Dec 02, 2021		5.440	5.440	5.440	0	+0.11(+2.06%)
Nov 24, 2021		5.330	5.330	5.330	127,490	-0.22(-3.91%)
Nov 19, 2021		5.547	5.547	5.547	0	-0.07(-1.31%)
Nov 11, 2021		5.620	5.620	5.620	0	-0.17(-2.94%)
Oct 18, 2021		5.790	5.790	5.790	0	+0.09(+1.61%)
Oct 13, 2021		5.698	5.698	5.698	0	-0.09(-1.59%)
Oct 12, 2021	5.731	5.790	5.731	5.790	252	+0.04(+0.70%)
Oct 11, 2021	5.750	5.750	5.750	5.750	300	+0.00(+0.00%)
Oct 06, 2021		5.750	5.750	5.750	0	-0.15(-2.54%)
Sep 30, 2021		5.900	5.900	5.900	2	+0.13(+2.25%)
Sep 13, 2021		5.770	5.770	5.770	30	-0.10(-1.70%)
Sep 09, 2021		5.870	5.870	5.870	12,982	+0.26(+4.63%)
Sep 03, 2021		5.610	5.610	5.610	15,000	+0.37(+7.06%)
Aug 31, 2021		5.240	5.240	5.240	0	-0.24(-4.46%)
Aug 16, 2021		5.485	5.485	5.485	0	+0.24(+4.48%)
Aug 10, 2021		5.250	5.250	5.250	0	-0.16(-3.00%)
Aug 09, 2021	5.412	5.412	5.412	5.412	50,000	+0.22(+4.27%)
Aug 06, 2021	5.191	5.191	5.191	5.191	12,166	-0.15(-2.79%)
Jul 27, 2021		5.340	5.340	5.340	0	+0.05(+0.95%)
Jul 23, 2021		5.290	5.290	5.290	0	+0.11(+2.12%)
Jul 19, 2021		5.180	5.180	5.180	77	-0.21(-3.81%)
Jul 16, 2021	5.385	5.385	5.385	5.385	400	+0.06(+1.22%)
Jul 12, 2021		5.320	5.320	5.320	36	-0.28(-5.00%)
Jul 06, 2021		5.600	5.600	5.600	77,877	+0.09(+1.73%)
Jun 28, 2021		5.505	5.505	5.505	0	-0.03(-0.45%)
Jun 23, 2021		5.530	5.530	5.530	7,041	+0.15(+2.69%)
Jun 21, 2021		5.385	5.385	5.385	65,000	-0.04(-0.83%)
Jun 18, 2021	5.430	5.430	5.430	5.430	100	-0.15(-2.69%)
Jun 16, 2021		5.580	5.580	5.580	0	+0.05(+0.90%)
Jun 15, 2021	5.389	5.530	5.389	5.530	477	-0.15(-2.73%)
Jun 09, 2021		5.685	5.685	5.685	1	+0.07(+1.34%)
Jun 07, 2021		5.610	5.610	5.610	54	-0.30(-5.08%)
May 25, 2021		5.910	5.910	5.910	1	+0.10(+1.72%)
May 20, 2021		5.810	5.810	5.810	0	+0.21(+3.75%)
May 19, 2021	5.600	5.600	5.600	5.600	400	-0.01(-0.23%)
May 18, 2021	5.613	5.613	5.613	5.613	155	+0.01(+0.23%)
May 10, 2021		5.600	5.600	5.600	1	+0.11(+2.00%)
May 04, 2021		5.490	5.490	5.490	0	+0.00(+0.00%)

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.