Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.