Mitsubishi UFJ Financial Group, Inc. (MBFJF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:50PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9.83 | 10.10 | 9.83 | 10.10 | 10.10 | 2,388 |
| May 02, 2024 | 10.25 | 10.25 | 9.93 | 10.10 | 10.10 | 1,100 |
| May 01, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 30, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 120,100 |
| Apr 29, 2024 | 9.65 | 9.97 | 9.65 | 9.90 | 9.90 | 400 |
| Apr 26, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 25, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 24, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 23, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 22, 2024 | 9.74 | 9.90 | 9.74 | 9.90 | 9.90 | 500 |
| Apr 19, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 200 |
| Apr 18, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 400 |
| Apr 17, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Apr 16, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Apr 15, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 200 |
| Apr 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Apr 09, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Apr 08, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Apr 05, 2024 | 9.85 | 9.85 | 9.81 | 9.81 | 9.81 | 1,100 |
| Apr 04, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 800 |
| Apr 03, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 02, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 51,100 |
| Apr 01, 2024 | 10.18 | 10.18 | 10.02 | 10.02 | 10.02 | 800 |
| Mar 28, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
| Mar 28, 2024 | 0.136 Dividend | |||||
| Mar 27, 2024 | 10.16 | 10.31 | 10.16 | 10.31 | 10.17 | 12,000 |
| Mar 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | - |
| Mar 25, 2024 | 10.68 | 10.68 | 10.50 | 10.50 | 10.36 | 300 |
| Mar 22, 2024 | 10.64 | 10.64 | 10.56 | 10.60 | 10.46 | 3,100 |
| Mar 21, 2024 | 10.00 | 10.64 | 10.00 | 10.64 | 10.50 | 2,700 |
| Mar 20, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.15 | - |
| Mar 19, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.15 | 400,100 |
| Mar 18, 2024 | 10.25 | 10.29 | 9.95 | 10.29 | 10.15 | 3,100 |
| Mar 15, 2024 | 9.78 | 9.95 | 9.78 | 9.95 | 9.82 | 600 |
| Mar 14, 2024 | 10.02 | 10.45 | 10.02 | 10.15 | 10.02 | 390,300 |
| Mar 13, 2024 | 10.40 | 10.60 | 10.40 | 10.46 | 10.32 | 400 |
| Mar 12, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.42 | 400 |
| Mar 11, 2024 | 10.70 | 10.88 | 10.45 | 10.70 | 10.56 | 1,200 |
| Mar 08, 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.65 | 1,400 |
| Mar 07, 2024 | 10.70 | 10.71 | 10.70 | 10.71 | 10.57 | 3,900 |
| Mar 06, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.41 | - |
| Mar 05, 2024 | 10.27 | 10.55 | 10.27 | 10.55 | 10.41 | 2,200 |
| Mar 04, 2024 | 10.62 | 10.78 | 10.60 | 10.60 | 10.46 | 1,500 |
| Mar 01, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.29 | 600 |
| Feb 29, 2024 | 10.20 | 10.51 | 10.01 | 10.15 | 10.02 | 1,800 |
| Feb 28, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.32 | 100 |
| Feb 27, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - |
| Feb 26, 2024 | 10.31 | 10.31 | 9.79 | 10.00 | 9.87 | 700 |
| Feb 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 200 |
| Feb 22, 2024 | 10.24 | 10.32 | 10.24 | 10.32 | 10.18 | 300 |
| Feb 21, 2024 | 10.23 | 10.23 | 9.85 | 9.85 | 9.72 | 2,600 |
| Feb 20, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.79 | 400 |
| Feb 16, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.61 | 9,000 |
| Feb 15, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | 10,200 |
| Feb 14, 2024 | 9.25 | 9.25 | 9.04 | 9.05 | 8.93 | 212,900 |
| Feb 13, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | - |
| Feb 12, 2024 | 9.30 | 9.59 | 9.06 | 9.35 | 9.23 | 1,900 |
| Feb 09, 2024 | 9.01 | 9.31 | 9.01 | 9.30 | 9.18 | 2,800 |
| Feb 08, 2024 | 9.45 | 9.45 | 9.06 | 9.27 | 9.15 | 600 |
| Feb 07, 2024 | 9.25 | 9.49 | 9.25 | 9.40 | 9.28 | 202,100 |
| Feb 06, 2024 | 9.80 | 9.80 | 9.62 | 9.62 | 9.49 | 13,700 |
| Feb 05, 2024 | 9.71 | 9.81 | 9.50 | 9.50 | 9.37 | 81,900 |
| Feb 02, 2024 | 9.40 | 9.63 | 9.40 | 9.46 | 9.34 | 200,800 |
| Feb 01, 2024 | 9.28 | 9.71 | 9.28 | 9.38 | 9.26 | 800 |
| Jan 31, 2024 | 9.26 | 9.29 | 9.26 | 9.29 | 9.17 | 8,900 |
| Jan 30, 2024 | 9.09 | 9.21 | 9.09 | 9.21 | 9.09 | 1,800 |
| Jan 29, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.24 | - |
| Jan 26, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.24 | 200 |
| Jan 25, 2024 | 9.06 | 9.27 | 8.99 | 9.27 | 9.15 | 4,600 |
| Jan 24, 2024 | 9.02 | 9.18 | 9.02 | 9.18 | 9.06 | 5,400 |
| Jan 23, 2024 | 8.63 | 8.80 | 8.63 | 8.80 | 8.68 | 1,800 |
| Jan 22, 2024 | 9.04 | 9.04 | 9.00 | 9.00 | 8.88 | 582,600 |
| Jan 19, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.27 | 1,400 |
| Jan 18, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.66 | 925,300 |
| Jan 17, 2024 | 8.72 | 8.72 | 8.68 | 8.68 | 8.57 | 700 |
| Jan 16, 2024 | 9.00 | 9.00 | 8.52 | 8.71 | 8.60 | 1,500 |
| Jan 12, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.27 | 1,450,200 |
| Jan 11, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | 21,000 |
| Jan 10, 2024 | 8.45 | 8.65 | 8.45 | 8.65 | 8.54 | 500 |
| Jan 09, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.61 | 300,400 |
| Jan 08, 2024 | 9.02 | 9.02 | 8.87 | 8.87 | 8.75 | 751,800 |
| Jan 05, 2024 | 8.79 | 8.79 | 8.73 | 8.73 | 8.61 | 155,800 |
| Jan 04, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | - |
| Jan 03, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | - |
| Jan 02, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | 300 |
| Dec 29, 2023 | 8.25 | 8.45 | 8.25 | 8.45 | 8.34 | 200 |
| Dec 28, 2023 | 8.60 | 8.60 | 8.50 | 8.50 | 8.39 | 400 |
| Dec 27, 2023 | 8.67 | 8.67 | 8.60 | 8.60 | 8.49 | 600 |
| Dec 26, 2023 | 8.13 | 8.46 | 8.13 | 8.46 | 8.35 | 11,700 |
| Dec 22, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | 1,400 |
| Dec 21, 2023 | 7.98 | 8.52 | 7.94 | 8.28 | 8.17 | 501,600 |
| Dec 20, 2023 | 7.99 | 8.24 | 7.99 | 8.15 | 8.04 | 504,600 |
| Dec 19, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.24 | 1,200,300 |
| Dec 18, 2023 | 8.12 | 8.35 | 8.12 | 8.35 | 8.24 | 400,600 |
| Dec 15, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.37 | 186,900 |
| Dec 14, 2023 | 8.41 | 8.85 | 8.37 | 8.75 | 8.63 | 7,600 |
| Dec 13, 2023 | 8.85 | 8.96 | 8.53 | 8.65 | 8.54 | 900 |
| Dec 12, 2023 | 8.43 | 8.60 | 8.39 | 8.60 | 8.49 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.