Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024				9.900	0	+0.00(+0.00%)
Apr 22, 2024				9.900	0	+0.20(+2.06%)
Apr 19, 2024	9.700	9.700	9.700	9.700	180	+0.00(+0.00%)
Apr 18, 2024	9.700	9.700	9.700	9.700	400	-0.29(-2.85%)
Apr 15, 2024				9.985	0	-0.02(-0.15%)
Apr 10, 2024				10.00	90	+0.19(+1.94%)
Apr 05, 2024				9.810	0	-0.29(-2.87%)
Apr 04, 2024	10.10	10.10	10.10	10.10	817	+0.20(+2.02%)
Apr 02, 2024				9.900	0	-0.12(-1.20%)
Apr 01, 2024	10.18	10.18	10.02	10.02	770	-0.48(-4.57%)
Mar 28, 2024	10.50	10.50	10.50	10.50	953	+0.19(+1.84%)
Mar 27, 2024	10.16	10.31	10.16	10.31	11,988	-0.19(-1.81%)
Mar 25, 2024				10.50	10	-0.10(-0.94%)
Mar 22, 2024	10.64	10.64	10.56	10.60	3,089	-0.04(-0.40%)
Mar 21, 2024	10.00	10.64	10.00	10.64	2,674	+0.35(+3.43%)
Mar 18, 2024				10.29	24	+0.34(+3.42%)
Mar 15, 2024	9.784	9.950	9.784	9.950	558	-0.20(-1.97%)
Mar 14, 2024	10.02	10.45	10.02	10.15	390,254	-0.31(-2.96%)
Mar 13, 2024	10.40	10.60	10.40	10.46	387	-0.10(-0.95%)
Mar 12, 2024	10.56	10.56	10.56	10.56	412	-0.14(-1.31%)
Mar 11, 2024	10.45	10.88	10.45	10.70	1,175	-0.09(-0.83%)
Mar 08, 2024	10.79	10.80	10.79	10.79	1,439	+0.08(+0.79%)
Mar 07, 2024	10.70	10.71	10.70	10.71	3,924	+0.16(+1.47%)
Mar 05, 2024				10.55	34	-0.05(-0.47%)
Mar 04, 2024	10.62	10.78	10.60	10.60	1,527	+0.17(+1.63%)
Mar 01, 2024	10.43	10.43	10.43	10.43	564	+0.28(+2.76%)
Feb 29, 2024	10.20	10.51	10.01	10.15	1,751	-0.31(-2.96%)
Feb 28, 2024	10.46	10.46	10.46	10.46	135	+0.46(+4.60%)
Feb 26, 2024				10.00	77	+0.00(+0.00%)
Feb 23, 2024	10.00	10.00	10.00	10.00	204	-0.32(-3.10%)
Feb 22, 2024	10.24	10.32	10.24	10.32	292	+0.47(+4.82%)
Feb 21, 2024	10.23	10.23	9.845	9.845	2,558	-0.07(-0.76%)
Feb 20, 2024	9.920	9.920	9.920	9.920	414	+0.18(+1.85%)
Feb 16, 2024	9.740	9.740	9.740	9.740	9,038	+0.69(+7.62%)
Feb 14, 2024				9.050	10,188	-0.30(-3.21%)
Feb 12, 2024				9.350	139	+0.05(+0.54%)
Feb 09, 2024	9.005	9.305	9.005	9.300	2,760	+0.03(+0.32%)
Feb 08, 2024	9.450	9.450	9.058	9.270	569	-0.13(-1.38%)
Feb 07, 2024	9.253	9.495	9.253	9.400	202,148	-0.22(-2.33%)
Feb 06, 2024	9.800	9.800	9.624	9.624	13,749	+0.12(+1.31%)
Feb 05, 2024	9.710	9.805	9.500	9.500	81,891	+0.04(+0.42%)
Feb 02, 2024	9.405	9.631	9.395	9.460	200,764	+0.08(+0.85%)
Feb 01, 2024	9.283	9.709	9.283	9.380	820	+0.09(+0.97%)
Jan 31, 2024	9.258	9.290	9.258	9.290	8,870	+0.08(+0.92%)
Jan 30, 2024	9.088	9.205	9.088	9.205	1,772	-0.15(-1.66%)
Jan 26, 2024				9.360	132	+0.09(+0.97%)
Jan 25, 2024	8.990	9.270	8.990	9.270	4,619	+0.09(+0.98%)
Jan 24, 2024	9.020	9.180	9.020	9.180	5,407	+0.38(+4.32%)
Jan 23, 2024	8.630	8.800	8.630	8.800	1,846	-0.20(-2.22%)
Jan 22, 2024	9.039	9.039	9.000	9.000	582,626	+0.62(+7.40%)
Jan 19, 2024	8.380	8.380	8.380	8.380	1,404	-0.39(-4.50%)
Jan 18, 2024	8.775	8.775	8.775	8.775	925,333	+0.10(+1.09%)
Jan 17, 2024	8.720	8.720	8.680	8.680	650	-0.03(-0.34%)
Jan 16, 2024	9.000	9.000	8.517	8.710	1,492	+0.33(+3.94%)
Jan 12, 2024	8.380	8.380	8.380	8.380	1,450,150	-0.27(-3.12%)
Jan 10, 2024				8.650	21,021	-0.07(-0.86%)
Jan 09, 2024	8.725	8.725	8.725	8.725	300,414	-0.14(-1.63%)
Jan 08, 2024	9.018	9.018	8.870	8.870	751,783	+0.14(+1.60%)
Jan 05, 2024	8.780	8.790	8.730	8.730	155,803	+0.28(+3.31%)
Jan 02, 2024				8.450	152	+0.00(+0.00%)
Dec 29, 2023	8.250	8.450	8.250	8.450	218	-0.05(-0.59%)
Dec 28, 2023	8.600	8.600	8.500	8.500	386	-0.10(-1.16%)
Dec 27, 2023	8.668	8.668	8.600	8.600	594	+0.14(+1.65%)
Dec 26, 2023	8.130	8.460	8.130	8.460	11,680	+0.01(+0.12%)
Dec 22, 2023	8.450	8.450	8.450	8.450	1,360	+0.17(+2.05%)
Dec 21, 2023	7.980	8.524	7.940	8.280	501,597	+0.13(+1.60%)
Dec 20, 2023	7.985	8.235	7.985	8.150	504,585	-0.20(-2.40%)
Dec 18, 2023				8.350	1,200,325	-0.12(-1.47%)
Dec 15, 2023	8.475	8.475	8.475	8.475	186,892	-0.28(-3.14%)
Dec 14, 2023	8.848	8.848	8.370	8.750	7,555	+0.10(+1.16%)
Dec 13, 2023	8.850	8.960	8.532	8.650	936	+0.05(+0.58%)
Dec 12, 2023	8.430	8.600	8.390	8.600	1,050	-0.39(-4.31%)
Dec 11, 2023	8.550	8.987	8.550	8.987	770	+0.18(+2.01%)
Dec 08, 2023	8.916	8.916	8.810	8.810	314	+0.45(+5.38%)
Dec 05, 2023				8.360	39	-0.18(-2.11%)
Dec 04, 2023	8.649	8.649	8.540	8.540	250,530	-0.06(-0.70%)
Dec 01, 2023	8.600	8.600	8.438	8.600	621,200	+0.35(+4.24%)
Nov 30, 2023	8.290	8.290	8.250	8.250	14,396	-0.01(-0.12%)
Nov 29, 2023	8.300	8.300	8.260	8.260	1,000,408	-0.39(-4.51%)
Nov 28, 2023	8.499	8.650	8.499	8.650	672	+0.20(+2.37%)
Nov 27, 2023	8.480	8.695	8.450	8.450	301,150	-0.13(-1.52%)
Nov 24, 2023	8.250	8.580	8.210	8.580	624	+0.18(+2.14%)
Nov 22, 2023	8.268	8.400	8.220	8.400	1,560	-0.29(-3.34%)
Nov 20, 2023				8.690	560,007	+0.48(+5.87%)
Nov 17, 2023	8.682	8.682	8.208	8.208	300,840	+0.10(+1.21%)
Nov 15, 2023				8.110	100,008	-0.09(-1.10%)
Nov 13, 2023				8.200	100,015	-0.08(-0.97%)
Nov 10, 2023	8.227	8.280	8.227	8.280	575	+0.23(+2.86%)
Nov 08, 2023				8.050	32	-0.25(-3.01%)
Nov 07, 2023	8.181	8.300	8.170	8.300	7,834	-0.45(-5.14%)
Nov 02, 2023				8.750	25	+0.10(+1.16%)
Nov 01, 2023	8.848	8.848	8.650	8.650	2,954	+0.35(+4.22%)
Oct 31, 2023	8.167	8.300	8.167	8.300	210,147	+0.10(+1.22%)
Oct 27, 2023				8.200	11	-0.14(-1.72%)
Oct 26, 2023	8.344	8.344	8.344	8.344	245	+0.22(+2.75%)
Oct 20, 2023				8.120	15	-0.19(-2.29%)
Oct 19, 2023	8.200	8.429	8.064	8.310	1,932	+0.06(+0.73%)
Oct 18, 2023	8.250	8.250	8.250	8.250	613	+0.00(+0.00%)
Oct 17, 2023	8.112	8.250	8.112	8.250	100,758	-0.10(-1.20%)
Oct 16, 2023	8.426	8.426	8.350	8.350	714	-0.10(-1.18%)
Oct 11, 2023				8.450	321,400	+0.08(+0.96%)
Oct 05, 2023				8.370	0	+0.03(+0.36%)
Oct 03, 2023				8.340	0	-0.26(-3.02%)
Oct 02, 2023	8.330	8.600	8.330	8.600	1,192,807	-0.13(-1.49%)
Sep 26, 2023				8.730	11	+0.26(+3.02%)
Sep 25, 2023	8.474	8.474	8.474	8.474	138	-0.63(-6.88%)
Sep 22, 2023	9.100	9.100	9.100	9.100	100	+0.05(+0.59%)
Sep 20, 2023				9.047	20	+0.02(+0.19%)
Sep 19, 2023	9.205	9.205	8.750	9.030	18,822	+0.37(+4.27%)
Sep 15, 2023				8.660	1,000,085	-0.44(-4.84%)
Sep 14, 2023	9.029	9.100	9.000	9.100	1,026	+0.09(+1.00%)
Sep 13, 2023	9.010	9.010	9.010	9.010	200,186	+0.38(+4.39%)
Sep 11, 2023				8.631	0	+0.63(+7.87%)
Sep 08, 2023	8.429	8.429	8.001	8.001	511,835	-0.17(-2.07%)
Sep 05, 2023				8.170	204,464	-0.01(-0.12%)
Sep 01, 2023	8.180	8.395	8.180	8.180	813	-0.02(-0.24%)
Aug 30, 2023				8.200	30	+0.20(+2.50%)
Aug 29, 2023	8.070	8.070	7.688	8.000	898	+0.14(+1.78%)
Aug 28, 2023	7.690	7.860	7.690	7.860	254	+0.21(+2.75%)
Aug 25, 2023	7.618	7.650	7.618	7.650	254	-0.08(-1.03%)
Aug 24, 2023	7.597	7.730	7.597	7.730	996	-0.07(-0.90%)
Aug 23, 2023	7.594	7.934	7.594	7.800	6,962	+0.35(+4.70%)
Aug 21, 2023				7.450	6,300	-0.09(-1.19%)
Aug 18, 2023	7.685	7.685	7.540	7.540	5,196	+0.00(+0.00%)
Aug 17, 2023	7.742	7.742	7.540	7.540	1,741	-0.06(-0.79%)
Aug 16, 2023	7.600	7.600	7.600	7.600	360	-0.05(-0.65%)
Aug 14, 2023				7.650	29	-0.02(-0.26%)
Aug 11, 2023	7.576	7.670	7.576	7.670	659	-0.03(-0.39%)
Aug 10, 2023	7.700	7.700	7.700	7.700	935	+0.05(+0.65%)
Aug 09, 2023	7.650	7.650	7.650	7.650	770	-0.16(-2.07%)
Aug 08, 2023	7.812	7.812	7.812	7.812	1,000	-0.15(-1.86%)
Aug 07, 2023	7.960	7.960	7.960	7.960	508	+0.19(+2.45%)
Aug 02, 2023				7.770	14	+0.21(+2.78%)
Jul 26, 2023				7.560	91	+0.03(+0.40%)
Jul 21, 2023				7.530	0	-0.14(-1.83%)
Jul 20, 2023	7.640	7.670	7.448	7.670	478	-0.08(-1.03%)
Jul 19, 2023	7.695	7.750	7.695	7.750	3,008	+0.22(+2.88%)
Jul 14, 2023				7.533	81	-0.22(-2.80%)
Jul 13, 2023	7.600	7.750	7.600	7.750	12,623	-0.06(-0.82%)
Jul 12, 2023	7.814	7.814	7.814	7.814	117	+0.29(+3.91%)
Jul 10, 2023				7.520	700	+0.17(+2.31%)
Jul 06, 2023				7.350	70	-0.32(-4.17%)
Jul 05, 2023	7.670	7.670	7.670	7.670	1,220,147	+0.22(+2.95%)
Jul 03, 2023	7.403	7.450	7.403	7.450	290	+0.00(+0.00%)
Jun 30, 2023	7.496	7.496	7.450	7.450	4,338	+0.05(+0.68%)
Jun 29, 2023	7.447	7.447	7.400	7.400	515	+0.17(+2.39%)
Jun 27, 2023				7.227	6	+0.16(+2.22%)
Jun 21, 2023				7.070	62	+0.05(+0.71%)
Jun 20, 2023	6.993	7.020	6.750	7.020	2,093	-0.01(-0.14%)
Jun 16, 2023	7.109	7.109	7.030	7.030	756	-0.02(-0.28%)
Jun 15, 2023	7.096	7.096	7.050	7.050	429	+0.79(+12.62%)
May 08, 2023	6.229	6.260	6.229	6.260	1,020	+0.01(+0.16%)
May 05, 2023	6.250	6.250	6.250	6.250	139	+0.12(+1.96%)
May 04, 2023	6.190	6.190	6.130	6.130	1,005	-0.04(-0.63%)
May 03, 2023	6.169	6.169	6.169	6.169	143	-0.03(-0.50%)
May 02, 2023	6.352	6.352	6.128	6.200	7,332	-0.10(-1.59%)

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.