UK markets open in 1 hour 7 minutes
NIKKEI 225
37,182.19 -897.51 (-2.36%) HANG SENG
16,154.98 -230.89 (-1.41%) CRUDE OIL
84.45 +1.72 (+2.08%) GOLD FUTURES
2,397.60 -0.40 (-0.02%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,186.80 +730.28 (+1.48%)
Mitsubishi UFJ Financial Group, Inc. (MBFJF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:48AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 400 |
| 17 Apr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 16 Apr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 15 Apr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 200 |
| 12 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 10 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 09 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 08 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 05 Apr 2024 | 9.85 | 9.85 | 9.81 | 9.81 | 9.81 | 1,100 |
| 04 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 800 |
| 03 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 02 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 51,100 |
| 01 Apr 2024 | 10.18 | 10.18 | 10.02 | 10.02 | 10.02 | 800 |
| 28 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
| 28 Mar 2024 | 0.136 Dividend | |||||
| 27 Mar 2024 | 10.16 | 10.31 | 10.16 | 10.31 | 10.17 | 12,000 |
| 26 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | - |
| 25 Mar 2024 | 10.68 | 10.68 | 10.50 | 10.50 | 10.36 | 300 |
| 22 Mar 2024 | 10.64 | 10.64 | 10.56 | 10.60 | 10.46 | 3,100 |
| 21 Mar 2024 | 10.00 | 10.64 | 10.00 | 10.64 | 10.50 | 2,700 |
| 20 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.15 | - |
| 19 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.15 | 400,100 |
| 18 Mar 2024 | 10.25 | 10.29 | 9.95 | 10.29 | 10.15 | 3,100 |
| 15 Mar 2024 | 9.78 | 9.95 | 9.78 | 9.95 | 9.82 | 600 |
| 14 Mar 2024 | 10.02 | 10.45 | 10.02 | 10.15 | 10.02 | 390,300 |
| 13 Mar 2024 | 10.40 | 10.60 | 10.40 | 10.46 | 10.32 | 400 |
| 12 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.42 | 400 |
| 11 Mar 2024 | 10.70 | 10.88 | 10.45 | 10.70 | 10.56 | 1,200 |
| 08 Mar 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.65 | 1,400 |
| 07 Mar 2024 | 10.70 | 10.71 | 10.70 | 10.71 | 10.57 | 3,900 |
| 06 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.41 | - |
| 05 Mar 2024 | 10.27 | 10.55 | 10.27 | 10.55 | 10.41 | 2,200 |
| 04 Mar 2024 | 10.62 | 10.78 | 10.60 | 10.60 | 10.46 | 1,500 |
| 01 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.29 | 600 |
| 29 Feb 2024 | 10.20 | 10.51 | 10.01 | 10.15 | 10.02 | 1,800 |
| 28 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.32 | 100 |
| 27 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - |
| 26 Feb 2024 | 10.31 | 10.31 | 9.79 | 10.00 | 9.87 | 700 |
| 23 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 200 |
| 22 Feb 2024 | 10.24 | 10.32 | 10.24 | 10.32 | 10.18 | 300 |
| 21 Feb 2024 | 10.23 | 10.23 | 9.85 | 9.85 | 9.72 | 2,600 |
| 20 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.79 | 400 |
| 16 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.61 | 9,000 |
| 15 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | 10,200 |
| 14 Feb 2024 | 9.25 | 9.25 | 9.04 | 9.05 | 8.93 | 212,900 |
| 13 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | - |
| 12 Feb 2024 | 9.30 | 9.59 | 9.06 | 9.35 | 9.23 | 1,900 |
| 09 Feb 2024 | 9.01 | 9.31 | 9.01 | 9.30 | 9.18 | 2,800 |
| 08 Feb 2024 | 9.45 | 9.45 | 9.06 | 9.27 | 9.15 | 600 |
| 07 Feb 2024 | 9.25 | 9.49 | 9.25 | 9.40 | 9.28 | 202,100 |
| 06 Feb 2024 | 9.80 | 9.80 | 9.62 | 9.62 | 9.49 | 13,700 |
| 05 Feb 2024 | 9.71 | 9.81 | 9.50 | 9.50 | 9.37 | 81,900 |
| 02 Feb 2024 | 9.40 | 9.63 | 9.40 | 9.46 | 9.34 | 200,800 |
| 01 Feb 2024 | 9.28 | 9.71 | 9.28 | 9.38 | 9.26 | 800 |
| 31 Jan 2024 | 9.26 | 9.29 | 9.26 | 9.29 | 9.17 | 8,900 |
| 30 Jan 2024 | 9.09 | 9.21 | 9.09 | 9.21 | 9.09 | 1,800 |
| 29 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.24 | - |
| 26 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.24 | 200 |
| 25 Jan 2024 | 9.06 | 9.27 | 8.99 | 9.27 | 9.15 | 4,600 |
| 24 Jan 2024 | 9.02 | 9.18 | 9.02 | 9.18 | 9.06 | 5,400 |
| 23 Jan 2024 | 8.63 | 8.80 | 8.63 | 8.80 | 8.68 | 1,800 |
| 22 Jan 2024 | 9.04 | 9.04 | 9.00 | 9.00 | 8.88 | 582,600 |
| 19 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.27 | 1,400 |
| 18 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.66 | 925,300 |
| 17 Jan 2024 | 8.72 | 8.72 | 8.68 | 8.68 | 8.57 | 700 |
| 16 Jan 2024 | 9.00 | 9.00 | 8.52 | 8.71 | 8.60 | 1,500 |
| 12 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.27 | 1,450,200 |
| 11 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | 21,000 |
| 10 Jan 2024 | 8.45 | 8.65 | 8.45 | 8.65 | 8.54 | 500 |
| 09 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.61 | 300,400 |
| 08 Jan 2024 | 9.02 | 9.02 | 8.87 | 8.87 | 8.75 | 751,800 |
| 05 Jan 2024 | 8.79 | 8.79 | 8.73 | 8.73 | 8.61 | 155,800 |
| 04 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | - |
| 03 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | - |
| 02 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | 300 |
| 29 Dec 2023 | 8.25 | 8.45 | 8.25 | 8.45 | 8.34 | 200 |
| 28 Dec 2023 | 8.60 | 8.60 | 8.50 | 8.50 | 8.39 | 400 |
| 27 Dec 2023 | 8.67 | 8.67 | 8.60 | 8.60 | 8.49 | 600 |
| 26 Dec 2023 | 8.13 | 8.46 | 8.13 | 8.46 | 8.35 | 11,700 |
| 22 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | 1,400 |
| 21 Dec 2023 | 7.98 | 8.52 | 7.94 | 8.28 | 8.17 | 501,600 |
| 20 Dec 2023 | 7.99 | 8.24 | 7.99 | 8.15 | 8.04 | 504,600 |
| 19 Dec 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.24 | 1,200,300 |
| 18 Dec 2023 | 8.12 | 8.35 | 8.12 | 8.35 | 8.24 | 400,600 |
| 15 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.37 | 186,900 |
| 14 Dec 2023 | 8.41 | 8.85 | 8.37 | 8.75 | 8.63 | 7,600 |
| 13 Dec 2023 | 8.85 | 8.96 | 8.53 | 8.65 | 8.54 | 900 |
| 12 Dec 2023 | 8.43 | 8.60 | 8.39 | 8.60 | 8.49 | 1,100 |
| 11 Dec 2023 | 8.55 | 8.99 | 8.55 | 8.99 | 8.87 | 800 |
| 08 Dec 2023 | 8.92 | 8.92 | 8.81 | 8.81 | 8.69 | 300 |
| 07 Dec 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.25 | - |
| 06 Dec 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.25 | - |
| 05 Dec 2023 | 8.18 | 8.36 | 8.18 | 8.36 | 8.25 | 1,900 |
| 04 Dec 2023 | 8.65 | 8.65 | 8.54 | 8.54 | 8.43 | 250,500 |
| 01 Dec 2023 | 8.60 | 8.60 | 8.44 | 8.60 | 8.49 | 621,200 |
| 30 Nov 2023 | 8.29 | 8.29 | 8.25 | 8.25 | 8.14 | 14,400 |
| 29 Nov 2023 | 8.30 | 8.30 | 8.26 | 8.26 | 8.15 | 1,000,400 |
| 28 Nov 2023 | 8.50 | 8.65 | 8.50 | 8.65 | 8.54 | 700 |
| 27 Nov 2023 | 8.48 | 8.70 | 8.45 | 8.45 | 8.34 | 301,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.