-
5 DAY PERFORMANCE
+0.68% -
1 MONTH PERFORMANCE
+15.98% -
3 MONTH PERFORMANCE
+11.29% -
6 MONTH PERFORMANCE
+18.78% -
YEAR-TO-DATE PERFORMANCE
+37.40% -
1 YEAR PERFORMANCE
+38.85%
Mitsubishi UFJ Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.79 | $11.82 (0.25%) | $11.84 | $11.77 | 1.35 M | $138.62 B |
| 11/21/2024 | $11.68 | $11.72 (0.34%) | $11.79 | $11.68 | 1.01 M | $137.45 B |
| 11/20/2024 | $11.65 | $11.67 (0.17%) | $11.68 | $11.61 | 1.25 M | $136.86 B |
| 11/19/2024 | $11.77 | $11.86 (0.76%) | $11.88 | $11.75 | 1.04 M | $139.09 B |
| 11/18/2024 | $11.66 | $11.75 (0.77%) | $11.81 | $11.65 | 1.39 M | $137.80 B |
| 11/15/2024 | $11.71 | $11.68 (-0.26%) | $11.76 | $11.63 | 3.82 M | $136.98 B |
| 11/14/2024 | $12.00 | $12.07 (0.58%) | $12.11 | $11.86 | 3.65 M | $141.55 B |
| 11/13/2024 | $11.59 | $11.50 (-0.78%) | $11.61 | $11.46 | 1.57 M | $134.87 B |
| 11/12/2024 | $11.65 | $11.57 (-0.69%) | $11.66 | $11.50 | 1.35 M | $135.69 B |
| 11/11/2024 | $11.53 | $11.60 (0.61%) | $11.70 | $11.51 | 1.54 M | $136.04 B |
| 11/08/2024 | $11.50 | $11.53 (0.26%) | $11.56 | $11.46 | 1.52 M | $134.94 B |
| 11/07/2024 | $11.51 | $11.51 (0%) | $11.57 | $11.47 | 1.92 M | $134.71 B |
| 11/06/2024 | $11.16 | $11.45 (2.6%) | $11.45 | $11.16 | 2.82 M | $134.01 B |
| 11/05/2024 | $10.65 | $10.81 (1.5%) | $10.84 | $10.65 | 1.52 M | $126.52 B |
| 11/04/2024 | $10.68 | $10.69 (0.09%) | $10.76 | $10.67 | 2.22 M | $125.11 B |
| 11/01/2024 | $10.69 | $10.66 (-0.28%) | $10.73 | $10.66 | 1.28 M | $124.76 B |
| 10/31/2024 | $10.58 | $10.58 (0%) | $10.63 | $10.52 | 1.64 M | $123.83 B |
| 10/30/2024 | $10.63 | $10.56 (-0.66%) | $10.66 | $10.55 | 1.07 M | $123.59 B |
| 10/29/2024 | $10.45 | $10.50 (0.48%) | $10.58 | $10.45 | 1.50 M | $122.89 B |
| 10/28/2024 | $10.25 | $10.29 (0.39%) | $10.32 | $10.24 | 1.72 M | $120.43 B |
| 10/25/2024 | $10.28 | $10.22 (-0.58%) | $10.32 | $10.20 | 1.08 M | $119.61 B |
| 10/24/2024 | $10.24 | $10.30 (0.59%) | $10.31 | $10.22 | 1.25 M | $120.55 B |
| 10/23/2024 | $10.20 | $10.20 (0%) | $10.29 | $10.15 | 1.69 M | $119.38 B |
| 10/22/2024 | $10.60 | $10.59 (-0.09%) | $10.63 | $10.55 | 1.23 M | $123.94 B |
| 10/21/2024 | $10.81 | $10.69 (-1.11%) | $10.81 | $10.65 | 1.17 M | $125.11 B |
| 10/18/2024 | $10.98 | $10.99 (0.09%) | $11.00 | $10.90 | 1.53 M | $128.62 B |
| 10/17/2024 | $10.88 | $10.84 (-0.37%) | $10.96 | $10.83 | 1.51 M | $126.87 B |
| 10/16/2024 | $10.68 | $10.73 (0.47%) | $10.76 | $10.68 | 1.13 M | $125.58 B |
| 10/15/2024 | $10.65 | $10.53 (-1.13%) | $10.67 | $10.53 | 1.25 M | $123.24 B |
| 10/14/2024 | $10.61 | $10.68 (0.66%) | $10.76 | $10.61 | 1.39 M | $125.00 B |
| 10/11/2024 | $10.45 | $10.66 (2.01%) | $10.69 | $10.42 | 1.97 M | $124.76 B |
| 10/10/2024 | $10.26 | $10.33 (0.68%) | $10.35 | $10.23 | 1.33 M | $120.90 B |
| 10/09/2024 | $10.14 | $10.20 (0.59%) | $10.22 | $10.10 | 1.83 M | $119.38 B |
| 10/08/2024 | $10.26 | $10.26 (0%) | $10.30 | $9.87 | 1.90 M | $120.08 B |
| 10/07/2024 | $10.33 | $10.37 (0.39%) | $10.42 | $10.32 | 2.13 M | $121.37 B |
| 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 |