MUFG - Mitsubishi UFJ Financial Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 6.94 | 6.96 | 6.88 | 6.93 | 6.93 | 3,064,000 |
| 08 Jun 2023 | 6.88 | 6.89 | 6.85 | 6.89 | 6.89 | 2,303,100 |
| 07 Jun 2023 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | 2,510,300 |
| 06 Jun 2023 | 6.90 | 6.98 | 6.89 | 6.98 | 6.98 | 2,822,600 |
| 05 Jun 2023 | 6.98 | 7.00 | 6.90 | 6.91 | 6.91 | 2,247,900 |
| 02 Jun 2023 | 7.04 | 7.07 | 7.00 | 7.04 | 7.04 | 3,734,400 |
| 01 Jun 2023 | 6.83 | 7.04 | 6.83 | 7.03 | 7.03 | 5,051,200 |
| 31 May 2023 | 6.61 | 6.64 | 6.55 | 6.61 | 6.61 | 3,428,600 |
| 30 May 2023 | 6.65 | 6.67 | 6.58 | 6.61 | 6.61 | 5,155,900 |
| 26 May 2023 | 6.49 | 6.57 | 6.49 | 6.50 | 6.50 | 2,719,300 |
| 25 May 2023 | 6.55 | 6.57 | 6.48 | 6.52 | 6.52 | 3,124,600 |
| 24 May 2023 | 6.52 | 6.67 | 6.47 | 6.62 | 6.62 | 4,861,200 |
| 23 May 2023 | 6.58 | 6.68 | 6.58 | 6.60 | 6.60 | 3,426,500 |
| 22 May 2023 | 6.65 | 6.74 | 6.64 | 6.72 | 6.72 | 3,782,100 |
| 19 May 2023 | 6.72 | 6.74 | 6.64 | 6.64 | 6.64 | 3,652,900 |
| 18 May 2023 | 6.90 | 6.90 | 6.84 | 6.87 | 6.87 | 2,618,400 |
| 17 May 2023 | 6.84 | 6.96 | 6.84 | 6.93 | 6.93 | 5,110,600 |
| 16 May 2023 | 6.72 | 6.76 | 6.69 | 6.70 | 6.70 | 3,712,100 |
| 15 May 2023 | 6.68 | 6.80 | 6.65 | 6.76 | 6.76 | 8,602,800 |
| 12 May 2023 | 6.46 | 6.47 | 6.39 | 6.41 | 6.41 | 2,190,200 |
| 11 May 2023 | 6.41 | 6.47 | 6.40 | 6.43 | 6.43 | 3,516,600 |
| 10 May 2023 | 6.43 | 6.43 | 6.33 | 6.36 | 6.36 | 3,509,000 |
| 09 May 2023 | 6.33 | 6.41 | 6.32 | 6.39 | 6.39 | 3,957,500 |
| 08 May 2023 | 6.27 | 6.38 | 6.27 | 6.31 | 6.31 | 4,789,800 |
| 05 May 2023 | 6.11 | 6.30 | 6.11 | 6.29 | 6.29 | 6,719,100 |
| 04 May 2023 | 6.04 | 6.10 | 5.99 | 6.01 | 6.01 | 8,223,700 |
| 03 May 2023 | 6.14 | 6.20 | 6.07 | 6.07 | 6.07 | 6,088,200 |
| 02 May 2023 | 6.25 | 6.25 | 6.09 | 6.12 | 6.12 | 5,123,100 |
| 01 May 2023 | 6.33 | 6.38 | 6.28 | 6.29 | 6.29 | 3,892,400 |
| 28 Apr 2023 | 6.27 | 6.30 | 6.19 | 6.28 | 6.28 | 2,643,700 |
| 27 Apr 2023 | 6.42 | 6.50 | 6.40 | 6.48 | 6.48 | 2,863,300 |
| 26 Apr 2023 | 6.26 | 6.35 | 6.26 | 6.30 | 6.30 | 2,116,100 |
| 25 Apr 2023 | 6.38 | 6.40 | 6.25 | 6.27 | 6.27 | 5,274,700 |
| 24 Apr 2023 | 6.38 | 6.41 | 6.37 | 6.39 | 6.39 | 1,575,900 |
| 21 Apr 2023 | 6.48 | 6.48 | 6.40 | 6.45 | 6.45 | 1,772,600 |
| 20 Apr 2023 | 6.62 | 6.63 | 6.52 | 6.55 | 6.55 | 7,212,400 |
| 19 Apr 2023 | 6.60 | 6.70 | 6.59 | 6.69 | 6.69 | 5,450,000 |
| 18 Apr 2023 | 6.59 | 6.61 | 6.56 | 6.58 | 6.58 | 1,416,200 |
| 17 Apr 2023 | 6.52 | 6.58 | 6.49 | 6.58 | 6.58 | 2,827,100 |
| 14 Apr 2023 | 6.44 | 6.52 | 6.44 | 6.50 | 6.50 | 3,401,600 |
| 13 Apr 2023 | 6.48 | 6.48 | 6.41 | 6.45 | 6.45 | 3,258,500 |
| 12 Apr 2023 | 6.48 | 6.50 | 6.42 | 6.42 | 6.42 | 3,905,300 |
| 11 Apr 2023 | 6.43 | 6.52 | 6.42 | 6.47 | 6.47 | 3,036,000 |
| 10 Apr 2023 | 6.45 | 6.45 | 6.36 | 6.40 | 6.40 | 5,145,900 |
| 06 Apr 2023 | 6.38 | 6.45 | 6.36 | 6.42 | 6.42 | 5,039,400 |
| 05 Apr 2023 | 6.37 | 6.42 | 6.35 | 6.42 | 6.42 | 2,353,900 |
| 04 Apr 2023 | 6.50 | 6.53 | 6.40 | 6.44 | 6.44 | 2,727,800 |
| 03 Apr 2023 | 6.48 | 6.50 | 6.43 | 6.47 | 6.47 | 3,104,500 |
| 31 Mar 2023 | 6.35 | 6.40 | 6.34 | 6.39 | 6.39 | 3,655,000 |
| 30 Mar 2023 | 6.28 | 6.40 | 6.24 | 6.25 | 6.25 | 4,216,600 |
| 29 Mar 2023 | 6.41 | 6.41 | 6.36 | 6.38 | 6.38 | 2,376,700 |
| 28 Mar 2023 | 6.37 | 6.41 | 6.34 | 6.40 | 6.40 | 2,490,100 |
| 27 Mar 2023 | 6.33 | 6.38 | 6.30 | 6.34 | 6.34 | 4,446,000 |
| 24 Mar 2023 | 6.19 | 6.28 | 6.15 | 6.26 | 6.26 | 7,661,100 |
| 23 Mar 2023 | 6.42 | 6.42 | 6.23 | 6.27 | 6.27 | 4,327,800 |
| 22 Mar 2023 | 6.42 | 6.45 | 6.33 | 6.34 | 6.34 | 4,795,800 |
| 21 Mar 2023 | 6.36 | 6.42 | 6.35 | 6.39 | 6.39 | 4,979,200 |
| 20 Mar 2023 | 6.17 | 6.39 | 6.17 | 6.30 | 6.30 | 6,052,700 |
| 17 Mar 2023 | 6.19 | 6.23 | 6.13 | 6.14 | 6.14 | 12,727,600 |
| 16 Mar 2023 | 6.15 | 6.35 | 6.11 | 6.30 | 6.30 | 11,831,600 |
| 15 Mar 2023 | 6.15 | 6.16 | 6.05 | 6.14 | 6.14 | 10,110,800 |
| 14 Mar 2023 | 6.34 | 6.40 | 6.22 | 6.27 | 6.27 | 10,917,400 |
| 13 Mar 2023 | 6.52 | 6.60 | 6.41 | 6.51 | 6.51 | 22,826,400 |
| 10 Mar 2023 | 6.88 | 6.91 | 6.60 | 6.73 | 6.73 | 15,134,400 |
| 09 Mar 2023 | 7.25 | 7.31 | 7.16 | 7.16 | 7.16 | 6,137,800 |
| 08 Mar 2023 | 7.16 | 7.24 | 7.14 | 7.20 | 7.20 | 3,917,600 |
| 07 Mar 2023 | 7.25 | 7.28 | 7.11 | 7.11 | 7.11 | 5,000,900 |
| 06 Mar 2023 | 7.19 | 7.23 | 7.16 | 7.21 | 7.21 | 3,297,500 |
| 03 Mar 2023 | 7.07 | 7.21 | 7.06 | 7.19 | 7.19 | 4,444,500 |
| 02 Mar 2023 | 6.94 | 6.99 | 6.92 | 6.95 | 6.95 | 6,190,600 |
| 01 Mar 2023 | 7.07 | 7.12 | 7.05 | 7.08 | 7.08 | 4,323,800 |
| 28 Feb 2023 | 7.14 | 7.15 | 7.10 | 7.13 | 7.13 | 1,874,200 |
| 27 Feb 2023 | 7.18 | 7.22 | 7.15 | 7.17 | 7.17 | 2,561,400 |
| 24 Feb 2023 | 7.09 | 7.14 | 7.07 | 7.11 | 7.11 | 4,844,600 |
| 23 Feb 2023 | 7.24 | 7.31 | 7.24 | 7.29 | 7.29 | 2,751,000 |
| 22 Feb 2023 | 7.24 | 7.30 | 7.23 | 7.27 | 7.27 | 3,773,600 |
| 21 Feb 2023 | 7.28 | 7.35 | 7.28 | 7.29 | 7.29 | 1,972,600 |
| 17 Feb 2023 | 7.30 | 7.36 | 7.27 | 7.34 | 7.34 | 3,088,300 |
| 16 Feb 2023 | 7.31 | 7.36 | 7.30 | 7.33 | 7.33 | 5,523,800 |
| 15 Feb 2023 | 7.33 | 7.41 | 7.30 | 7.41 | 7.41 | 3,126,500 |
| 14 Feb 2023 | 7.38 | 7.45 | 7.34 | 7.40 | 7.40 | 4,101,000 |
| 13 Feb 2023 | 7.35 | 7.39 | 7.31 | 7.38 | 7.38 | 2,439,500 |
| 10 Feb 2023 | 7.28 | 7.34 | 7.28 | 7.34 | 7.34 | 4,197,500 |
| 09 Feb 2023 | 7.29 | 7.33 | 7.24 | 7.24 | 7.24 | 4,223,900 |
| 08 Feb 2023 | 7.19 | 7.22 | 7.17 | 7.20 | 7.20 | 2,359,200 |
| 07 Feb 2023 | 7.06 | 7.21 | 7.04 | 7.20 | 7.20 | 6,496,200 |
| 06 Feb 2023 | 6.90 | 6.94 | 6.83 | 6.94 | 6.94 | 7,937,600 |
| 03 Feb 2023 | 7.18 | 7.22 | 7.15 | 7.20 | 7.20 | 6,543,100 |
| 02 Feb 2023 | 7.31 | 7.38 | 7.19 | 7.22 | 7.22 | 7,786,100 |
| 01 Feb 2023 | 7.36 | 7.44 | 7.33 | 7.40 | 7.40 | 9,369,600 |
| 31 Jan 2023 | 7.34 | 7.37 | 7.32 | 7.37 | 7.37 | 3,685,500 |
| 30 Jan 2023 | 7.47 | 7.56 | 7.44 | 7.54 | 7.54 | 4,028,200 |
| 27 Jan 2023 | 7.48 | 7.62 | 7.47 | 7.54 | 7.54 | 9,885,600 |
| 26 Jan 2023 | 7.35 | 7.42 | 7.34 | 7.42 | 7.42 | 6,284,400 |
| 25 Jan 2023 | 7.39 | 7.52 | 7.38 | 7.50 | 7.50 | 5,188,400 |
| 24 Jan 2023 | 7.20 | 7.42 | 7.20 | 7.38 | 7.38 | 6,054,100 |
| 23 Jan 2023 | 7.24 | 7.30 | 7.23 | 7.25 | 7.25 | 5,568,600 |
| 20 Jan 2023 | 7.26 | 7.33 | 7.22 | 7.32 | 7.32 | 4,890,300 |
| 19 Jan 2023 | 7.24 | 7.31 | 7.22 | 7.25 | 7.25 | 10,542,300 |
| 18 Jan 2023 | 7.41 | 7.42 | 7.32 | 7.34 | 7.34 | 8,526,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.