-
5 DAY PERFORMANCE
+1.77% -
1 MONTH PERFORMANCE
-0.29% -
3 MONTH PERFORMANCE
-8.24% -
6 MONTH PERFORMANCE
+2.37% -
YEAR-TO-DATE PERFORMANCE
+20.33% -
1 YEAR PERFORMANCE
+23.78%
Mitsubishi UFJ Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $10.15 | $10.37 (2.17%) | $10.37 | $10.15 | 4.07 M | $121.37 B |
| 10/03/2024 | $9.90 | $9.95 (0.51%) | $9.96 | $9.85 | 1.81 M | $116.45 B |
| 10/02/2024 | $9.99 | $10.07 (0.8%) | $10.13 | $9.99 | 2.15 M | $117.86 B |
| 10/01/2024 | $10.25 | $10.20 (-0.49%) | $10.29 | $10.18 | 3.41 M | $119.38 B |
| 09/30/2024 | $10.21 | $10.18 (-0.29%) | $10.23 | $10.15 | 1.79 M | $119.14 B |
| 09/27/2024 | $10.20 | $10.13 (-0.69%) | $10.28 | $10.10 | 1.93 M | $118.56 B |
| 09/26/2024 | $10.30 | $10.41 (1.07%) | $10.46 | $10.26 | 1.25 M | $121.84 B |
| 09/25/2024 | $10.13 | $10.09 (-0.39%) | $10.13 | $10.05 | 1.43 M | $118.09 B |
| 09/24/2024 | $10.42 | $10.36 (-0.58%) | $10.42 | $10.35 | 1.28 M | $121.25 B |
| 09/23/2024 | $10.47 | $10.49 (0.19%) | $10.54 | $10.46 | 1.27 M | $122.77 B |
| 09/20/2024 | $10.45 | $10.44 (-0.1%) | $10.48 | $10.35 | 2.72 M | $122.19 B |
| 09/19/2024 | $10.28 | $10.33 (0.49%) | $10.35 | $10.25 | 1.89 M | $120.90 B |
| 09/18/2024 | $10.10 | $10.11 (0.1%) | $10.25 | $10.04 | 2.36 M | $118.32 B |
| 09/17/2024 | $10.12 | $10.18 (0.59%) | $10.22 | $10.12 | 3.23 M | $119.14 B |
| 09/16/2024 | $10.37 | $10.44 (0.68%) | $10.50 | $10.37 | 1.84 M | $122.19 B |
| 09/13/2024 | $10.34 | $10.37 (0.29%) | $10.41 | $10.34 | 1.18 M | $121.37 B |
| 09/12/2024 | $10.27 | $10.30 (0.29%) | $10.36 | $10.21 | 2.73 M | $120.55 B |
| 09/11/2024 | $10.16 | $10.25 (0.89%) | $10.25 | $10.05 | 2.26 M | $119.96 B |
| 09/10/2024 | $10.20 | $10.12 (-0.78%) | $10.21 | $10.01 | 2.28 M | $118.44 B |
| 09/09/2024 | $10.12 | $10.21 (0.89%) | $10.26 | $10.12 | 2.68 M | $119.50 B |
| 09/06/2024 | $10.37 | $10.12 (-2.41%) | $10.40 | $10.11 | 2.91 M | $118.44 B |
| 09/05/2024 | $10.36 | $10.39 (0.29%) | $10.45 | $10.34 | 1.94 M | $121.60 B |
| 09/04/2024 | $10.43 | $10.42 (-0.1%) | $10.51 | $10.40 | 2.12 M | $121.95 B |
| 09/03/2024 | $10.85 | $10.76 (-0.83%) | $10.87 | $10.72 | 2.90 M | $125.93 B |
| 08/30/2024 | $10.53 | $10.53 (0%) | $10.57 | $10.51 | 1.23 M | $123.24 B |
| 08/29/2024 | $10.45 | $10.49 (0.38%) | $10.58 | $10.45 | 1.79 M | $122.77 B |
| 08/28/2024 | $10.37 | $10.40 (0.29%) | $10.44 | $10.34 | 2.12 M | $121.72 B |
| 08/27/2024 | $10.45 | $10.32 (-1.24%) | $10.49 | $10.31 | 9.89 M | $120.78 B |
| 08/26/2024 | $10.45 | $10.44 (-0.1%) | $10.50 | $10.42 | 1.60 M | $122.19 B |
| 08/23/2024 | $10.51 | $10.63 (1.14%) | $10.65 | $10.49 | 2.38 M | $124.41 B |
| 08/22/2024 | $10.40 | $10.43 (0.29%) | $10.48 | $10.39 | 2.73 M | $122.07 B |
| 08/21/2024 | $10.52 | $10.55 (0.29%) | $10.56 | $10.47 | 1.43 M | $123.47 B |
| 08/20/2024 | $10.52 | $10.50 (-0.19%) | $10.55 | $10.45 | 1.32 M | $122.89 B |
| 08/19/2024 | $10.54 | $10.62 (0.76%) | $10.63 | $10.54 | 2.12 M | $124.29 B |
| 08/16/2024 | $10.39 | $10.44 (0.48%) | $10.47 | $10.39 | 1.77 M | $122.19 B |
| 08/15/2024 | $10.40 | $10.39 (-0.1%) | $10.46 | $10.37 | 2.22 M | $121.60 B |
| 08/14/2024 | $9.86 | $9.91 (0.51%) | $9.93 | $9.85 | 1.39 M | $115.98 B |
| 08/13/2024 | $9.77 | $9.80 (0.31%) | $9.82 | $9.76 | 1.45 M | $114.70 B |
| 08/12/2024 | $9.65 | $9.61 (-0.41%) | $9.68 | $9.60 | 1.47 M | $112.47 B |
| 08/09/2024 | $9.59 | $9.60 (0.1%) | $9.63 | $9.54 | 1.77 M | $112.36 B |
| 08/08/2024 | $9.51 | $9.56 (0.53%) | $9.63 | $9.51 | 2.80 M | $111.89 B |
| 08/07/2024 | $10.03 | $9.39 (-6.38%) | $10.03 | $9.39 | 4.55 M | $109.90 B |
| 08/06/2024 | $9.07 | $9.27 (2.21%) | $9.36 | $8.91 | 7.32 M | $108.49 B |
| 08/05/2024 | $8.81 | $9.50 (7.83%) | $9.70 | $8.75 | 7.26 M | $111.19 B |
| 08/02/2024 | $9.87 | $9.82 (-0.51%) | $10.09 | $9.77 | 4.07 M | $114.93 B |
| 08/01/2024 | $11.37 | $11.05 (-2.81%) | $11.37 | $10.96 | 3.43 M | $129.33 B |
| 07/31/2024 | $11.71 | $11.62 (-0.77%) | $11.72 | $11.51 | 2.56 M | $136.00 B |
| 07/30/2024 | $10.93 | $11.03 (0.91%) | $11.04 | $10.92 | 1.83 M | $129.09 B |
| 07/29/2024 | $11.09 | $11.08 (-0.09%) | $11.13 | $11.06 | 1.36 M | $132.69 B |
| 07/26/2024 | $11.10 | $11.13 (0.27%) | $11.16 | $11.08 | 1.29 M | $133.29 B |
| 07/25/2024 | $10.95 | $11.04 (0.82%) | $11.12 | $10.87 | 4.57 M | $132.21 B |
| 07/24/2024 | $11.33 | $11.21 (-1.06%) | $11.35 | $11.21 | 1.29 M | $134.24 B |
| 07/23/2024 | $11.33 | $11.41 (0.71%) | $11.42 | $11.33 | 3.08 M | $136.64 B |
| 07/22/2024 | $11.23 | $11.28 (0.45%) | $11.30 | $11.21 | 1.75 M | $135.08 B |
| 07/19/2024 | $11.31 | $11.24 (-0.62%) | $11.40 | $11.24 | 2.14 M | $134.60 B |
| 07/18/2024 | $11.41 | $11.35 (-0.53%) | $11.49 | $11.32 | 2.53 M | $135.92 B |
| 07/17/2024 | $11.22 | $11.24 (0.18%) | $11.28 | $11.21 | 1.10 M | $134.60 B |
| 07/16/2024 | $11.20 | $11.33 (1.16%) | $11.34 | $11.20 | 1.11 M | $135.68 B |
| 07/15/2024 | $11.12 | $11.08 (-0.36%) | $11.14 | $11.05 | 1.30 M | $132.69 B |
| 07/12/2024 | $11.05 | $11.07 (0.18%) | $11.12 | $11.02 | 1.20 M | $132.57 B |
| 07/11/2024 | $11.22 | $11.09 (-1.16%) | $11.22 | $11.09 | 1.33 M | $132.81 B |
| 07/10/2024 | $11.17 | $11.19 (0.18%) | $11.22 | $11.16 | 1.04 M | $134.00 B |
| 07/09/2024 | $11.01 | $11.06 (0.45%) | $11.08 | $10.98 | 1.58 M | $132.45 B |
| 07/08/2024 | $11.18 | $11.20 (0.18%) | $11.25 | $11.18 | 1.31 M | $134.12 B |
| 07/05/2024 | $11.32 | $11.29 (-0.27%) | $11.34 | $11.24 | 1.16 M | $135.20 B |