Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2023				6.370	20	-0.04(-0.70%)
Apr 25, 2023	6.415	6.415	6.415	6.415	716	+0.01(+0.23%)
Apr 24, 2023	6.432	6.432	6.400	6.400	2,552	-0.07(-1.08%)
Apr 21, 2023	6.411	6.579	6.384	6.470	1,650	-0.12(-1.82%)
Apr 20, 2023	6.649	6.649	6.473	6.590	511,718	-0.05(-0.72%)
Apr 18, 2023				6.638	74	+0.11(+1.65%)
Apr 17, 2023	6.505	6.530	6.385	6.530	5,162	+0.07(+1.10%)
Apr 14, 2023	6.459	6.459	6.459	6.459	268	+0.09(+1.40%)
Apr 13, 2023	6.340	6.520	6.340	6.370	2,028	-0.07(-1.09%)
Apr 12, 2023	6.350	6.468	6.350	6.440	57,393	-0.01(-0.22%)
Apr 11, 2023	6.500	6.500	6.454	6.454	19,594	+0.11(+1.67%)
Apr 06, 2023				6.348	16	-0.09(-1.43%)
Apr 04, 2023				6.440	0	+0.09(+1.42%)
Mar 31, 2023				6.350	130	-0.04(-0.63%)
Mar 28, 2023				6.390	342,000	+0.13(+2.08%)
Mar 24, 2023				6.260	49	-0.12(-1.88%)
Mar 21, 2023				6.380	22	+0.04(+0.63%)
Mar 20, 2023	6.244	6.356	6.244	6.340	2,352	+0.14(+2.26%)
Mar 17, 2023	6.108	6.210	6.108	6.200	2,972	-0.12(-1.90%)
Mar 16, 2023	6.245	6.355	6.245	6.320	318,019	+0.20(+3.27%)
Mar 15, 2023	6.148	6.400	6.120	6.120	125,864	-0.08(-1.29%)
Mar 14, 2023	6.104	6.320	6.104	6.200	746,978	-0.29(-4.47%)
Mar 13, 2023	6.490	6.490	6.490	6.490	700,158	-0.37(-5.41%)
Mar 10, 2023	6.700	6.861	6.617	6.861	253,339	-0.32(-4.44%)
Mar 09, 2023	7.180	7.180	7.180	7.180	285	+0.08(+1.18%)
Mar 08, 2023	7.096	7.096	7.096	7.096	3,000	-0.03(-0.48%)
Mar 07, 2023	7.143	7.143	7.130	7.130	10,422	+0.04(+0.56%)
Feb 27, 2023				7.090	2	-0.01(-0.14%)
Feb 24, 2023	7.085	7.100	6.965	7.100	45,049	-0.09(-1.25%)
Feb 23, 2023	7.279	7.292	7.190	7.190	1,752	+0.06(+0.84%)
Feb 22, 2023	7.158	7.158	7.130	7.130	706	-0.12(-1.66%)
Feb 21, 2023	7.280	7.322	7.250	7.250	1,258	-0.01(-0.14%)
Feb 17, 2023	7.260	7.260	7.260	7.260	1,000	+0.00(+0.00%)
Feb 16, 2023	7.260	7.260	7.260	7.260	800,127	-0.07(-0.95%)
Feb 15, 2023	7.330	7.330	7.330	7.330	400,739	+0.11(+1.47%)
Feb 14, 2023	7.320	7.320	7.224	7.224	7,297	-0.06(-0.77%)
Feb 10, 2023				7.280	176,021	+0.10(+1.34%)
Feb 09, 2023	7.290	7.290	7.184	7.184	467	-0.04(-0.50%)
Feb 08, 2023	7.145	7.220	7.145	7.220	4,096	+0.12(+1.69%)
Feb 07, 2023	7.075	7.130	7.075	7.100	4,038	+0.04(+0.62%)
Feb 03, 2023				7.056	14	-0.03(-0.48%)
Feb 02, 2023	7.270	7.270	7.090	7.090	1,257,120	-0.31(-4.19%)
Feb 01, 2023	7.417	7.417	7.400	7.400	4,274	-0.07(-0.94%)
Jan 30, 2023				7.470	1,000,027	-0.03(-0.40%)
Jan 27, 2023	7.463	7.600	7.463	7.500	1,006,428	+0.20(+2.74%)
Jan 20, 2023				7.300	1,200,090	+0.05(+0.69%)
Jan 19, 2023	7.250	7.250	7.250	7.250	1,284,200	-0.09(-1.23%)
Jan 18, 2023	7.298	7.340	7.298	7.340	978,289	-0.08(-1.01%)
Jan 17, 2023	7.415	7.415	7.415	7.415	401	-0.13(-1.79%)
Jan 13, 2023	7.588	7.600	7.550	7.550	9,539	+0.29(+3.99%)
Jan 12, 2023	6.835	7.337	6.835	7.260	135,818	+0.41(+5.99%)
Jan 11, 2023	6.767	6.971	6.767	6.850	796	-0.10(-1.44%)
Jan 06, 2023				6.950	0	+0.10(+1.46%)
Jan 05, 2023	6.870	6.870	6.800	6.850	9,961	+0.05(+0.74%)
Jan 03, 2023				6.800	0	+0.01(+0.15%)
Dec 30, 2022	6.887	6.887	6.790	6.790	1,209,386	-0.06(-0.88%)
Dec 29, 2022	6.850	6.850	6.850	6.850	1,100	-0.06(-0.87%)
Dec 28, 2022	6.540	6.910	6.500	6.910	1,000	+0.28(+4.17%)
Dec 27, 2022	6.633	6.633	6.633	6.633	172	+0.40(+6.48%)
Dec 20, 2022				6.230	5,613	+0.89(+16.67%)
Dec 16, 2022				5.340	1,500,000	-0.21(-3.78%)
Dec 12, 2022				5.550	0	-0.14(-2.46%)
Dec 07, 2022				5.690	5,800	+0.24(+4.40%)
Dec 06, 2022	5.507	5.507	5.450	5.450	1,450	+0.00(+0.00%)
Dec 05, 2022	5.588	5.588	5.300	5.450	191,206	-0.08(-1.45%)
Nov 30, 2022				5.530	0	+0.03(+0.45%)
Nov 29, 2022	5.505	5.505	5.505	5.505	7,098	+0.08(+1.38%)
Nov 28, 2022	5.557	5.590	5.326	5.430	185,994	+0.02(+0.29%)
Nov 25, 2022	5.414	5.414	5.414	5.414	123,605	+0.31(+6.16%)
Nov 21, 2022				5.100	0	+0.03(+0.59%)
Nov 14, 2022				5.070	0	+0.23(+4.75%)
Nov 08, 2022				4.840	0	+0.09(+1.89%)
Nov 04, 2022				4.750	0	+0.01(+0.21%)
Nov 03, 2022	4.762	4.793	4.740	4.740	11,108	-0.06(-1.25%)
Nov 02, 2022	4.649	4.881	4.649	4.800	8,300	+0.06(+1.27%)
Nov 01, 2022	4.663	4.740	4.663	4.740	1,100	-0.01(-0.21%)
Oct 25, 2022				4.750	33	+0.14(+3.04%)
Oct 24, 2022	4.639	4.750	4.610	4.610	724	-0.04(-0.86%)
Oct 20, 2022				4.650	0	+0.10(+2.20%)
Oct 19, 2022	4.450	4.560	4.450	4.550	5,768	+0.03(+0.66%)
Oct 18, 2022	4.476	4.520	4.460	4.520	9,801	+0.12(+2.73%)
Oct 14, 2022				4.400	36,663	+0.00(+0.00%)
Oct 12, 2022				4.400	0	-0.10(-2.22%)
Oct 10, 2022				4.500	0	-0.02(-0.44%)
Oct 03, 2022				4.520	0	-0.29(-6.03%)
Sep 28, 2022				4.810	0	+0.06(+1.26%)
Sep 27, 2022	4.750	4.750	4.750	4.750	284	-0.33(-6.59%)
Sep 19, 2022				5.085	0	-0.03(-0.49%)
Sep 16, 2022	5.202	5.202	5.110	5.110	877	+0.11(+2.20%)
Sep 15, 2022	5.000	5.000	4.919	5.000	3,559	-0.16(-3.10%)
Sep 12, 2022				5.160	0	+0.10(+1.98%)
Sep 09, 2022	5.060	5.060	4.991	5.060	51,930	+0.20(+4.12%)
Sep 08, 2022	4.860	4.860	4.860	4.860	236,400	-0.24(-4.71%)
Aug 30, 2022				5.100	494,000	-0.23(-4.32%)
Aug 25, 2022				5.330	86	+0.13(+2.50%)
Aug 24, 2022	5.200	5.200	5.200	5.200	16,100	-0.22(-4.06%)
Aug 18, 2022				5.420	64,005	+0.03(+0.56%)
Aug 17, 2022	5.370	5.390	5.370	5.390	372	-0.12(-2.18%)
Aug 15, 2022				5.510	0	-0.05(-0.83%)
Aug 12, 2022	5.556	5.556	5.556	5.556	204,001	+0.21(+3.85%)
Aug 10, 2022				5.350	0	+0.04(+0.75%)
Aug 04, 2022				5.310	0	+0.12(+2.31%)
Jul 20, 2022				5.190	0	-0.11(-2.08%)
Jul 19, 2022	5.377	5.377	5.300	5.300	2,020	+0.25(+4.95%)
Jul 18, 2022	5.010	5.050	5.010	5.050	453	-0.30(-5.61%)
Jul 08, 2022				5.350	10	-0.04(-0.78%)
Jul 07, 2022	5.090	5.392	5.090	5.392	456	+0.03(+0.60%)
Jul 06, 2022	5.360	5.360	5.360	5.360	215	-0.11(-2.01%)
Jul 01, 2022				5.470	0	+0.00(+0.00%)
Jun 23, 2022				5.470	12,000	+0.01(+0.18%)
Jun 22, 2022	5.428	5.460	5.428	5.460	84,192	-0.14(-2.50%)
Jun 21, 2022	5.429	5.661	5.429	5.600	1,074	+0.28(+5.26%)
Jun 17, 2022	5.320	5.320	5.320	5.320	515	-0.31(-5.49%)
Jun 16, 2022	5.598	5.629	5.598	5.629	22,341	+0.13(+2.35%)
Jun 15, 2022	5.500	5.500	5.400	5.500	2,950	+0.18(+3.38%)
Jun 14, 2022	5.345	5.345	5.320	5.320	550	-0.04(-0.75%)
Jun 13, 2022	5.347	5.360	5.347	5.360	211,274	-0.15(-2.72%)
Jun 09, 2022				5.510	161,000	-0.07(-1.31%)
Jun 07, 2022				5.583	3	-0.16(-2.74%)
Jun 02, 2022				5.740	0	+0.02(+0.35%)
Jun 01, 2022	5.720	5.720	5.720	5.720	100	-0.09(-1.55%)
May 25, 2022				5.810	60	+0.23(+4.10%)
May 20, 2022				5.581	200,000	+0.05(+0.92%)
May 19, 2022	5.522	5.530	5.522	5.530	702,130	-0.09(-1.60%)
May 16, 2022				5.620	163,300	-0.05(-0.88%)
May 13, 2022	5.670	5.670	5.670	5.670	710	+0.19(+3.54%)
May 11, 2022				5.476	0	-0.41(-6.95%)
May 06, 2022				5.885	0	+0.12(+2.08%)
May 05, 2022	5.765	5.765	5.765	5.765	106	-0.24(-3.92%)
May 04, 2022	5.915	6.000	5.915	6.000	1,014	+0.06(+0.98%)

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.