Mitsubishi UFJ Financial Group, Inc.
MUFG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $23.91 | $23.98 | $23.73 | $23.89 | 0.00% | 3.88M |
| Sep 11, 2026 | $23.90 | $23.98 | $23.74 | $23.89 | +2.58% | 3.41M |
| Sep 10, 2026 | $23.53 | $23.55 | $23.26 | $23.29 | +0.65% | 2.87M |
| Sep 9, 2026 | $23.39 | $23.40 | $23.14 | $23.14 | -1.95% | 2.62M |
| Sep 8, 2026 | $23.97 | $23.97 | $23.60 | $23.60 | -2.03% | 2.82M |
| Sep 4, 2026 | $24.02 | $24.19 | $24.02 | $24.09 | -0.17% | 3.71M |
| Sep 3, 2026 | $24.03 | $24.26 | $24.01 | $24.13 | +3.03% | 3.73M |
| Sep 2, 2026 | $23.09 | $23.46 | $23.07 | $23.42 | +2.58% | 2.92M |
| Sep 1, 2026 | $22.86 | $23.10 | $22.79 | $22.83 | +0.35% | 2.22M |
| Aug 31, 2026 | $22.93 | $23.05 | $22.72 | $22.75 | -0.66% | 2.48M |
| Aug 28, 2026 | $22.95 | $23.01 | $22.82 | $22.90 | +2.05% | 2.69M |
| Aug 27, 2026 | $22.65 | $22.65 | $22.30 | $22.44 | 0.00% | 2.12M |
| Aug 26, 2026 | $22.46 | $22.56 | $22.40 | $22.44 | +0.94% | 1.94M |
| Aug 25, 2026 | $22.10 | $22.25 | $22.03 | $22.23 | +1.23% | 1.41M |
| Aug 24, 2026 | $21.87 | $22.00 | $21.81 | $21.96 | -0.36% | 2.12M |
| Aug 21, 2026 | $22.10 | $22.19 | $21.96 | $22.04 | +2.23% | 1.90M |
| Aug 20, 2026 | $21.58 | $21.79 | $21.51 | $21.56 | 0.00% | 2.53M |
| Aug 19, 2026 | $22.33 | $22.33 | $21.49 | $21.56 | -5.11% | 6.32M |
| Aug 18, 2026 | $22.95 | $22.97 | $22.65 | $22.72 | -1.35% | 2.03M |
| Aug 17, 2026 | $22.89 | $23.15 | $22.86 | $23.03 | -0.13% | 3.08M |
| Aug 14, 2026 | $23.20 | $23.24 | $22.96 | $23.06 | -0.17% | 2.68M |
| Aug 13, 2026 | $23.16 | $23.24 | $23.04 | $23.10 | +1.49% | 2.50M |
| Aug 12, 2026 | $22.82 | $22.86 | $22.72 | $22.76 | +2.89% | 2.29M |
| Aug 11, 2026 | $22.20 | $22.36 | $22.09 | $22.12 | -0.54% | 1.59M |
| Aug 10, 2026 | $22.14 | $22.24 | $22.07 | $22.24 | -1.11% | 1.87M |
| Aug 7, 2026 | $22.58 | $22.62 | $22.39 | $22.49 | -0.13% | 2.20M |
| Aug 6, 2026 | $22.69 | $22.70 | $22.48 | $22.52 | +0.45% | 2.21M |
| Aug 5, 2026 | $22.57 | $22.64 | $22.40 | $22.42 | +2.70% | 3.10M |
| Aug 4, 2026 | $22.07 | $22.07 | $21.81 | $21.83 | -2.93% | 4.70M |
| Aug 3, 2026 | $22.74 | $22.87 | $22.35 | $22.49 | +0.18% | 3.81M |
| Jul 31, 2026 | $22.41 | $22.65 | $22.35 | $22.45 | -0.22% | 4.72M |
| Jul 30, 2026 | $21.88 | $22.50 | $21.86 | $22.50 | +2.55% | 4.52M |
| Jul 29, 2026 | $22.40 | $22.42 | $21.94 | $21.94 | -2.18% | 3.89M |
| Jul 28, 2026 | $22.31 | $22.55 | $22.24 | $22.43 | -2.90% | 3.25M |
| Jul 27, 2026 | $23.17 | $23.25 | $22.87 | $23.10 | +0.92% | 3.58M |
| Jul 24, 2026 | $23.00 | $23.08 | $22.89 | $22.89 | +1.19% | 2.83M |
| Jul 23, 2026 | $22.63 | $22.68 | $22.52 | $22.62 | +0.94% | 3.58M |
| Jul 22, 2026 | $22.32 | $22.53 | $22.32 | $22.41 | +1.31% | 2.67M |
| Jul 21, 2026 | $22.00 | $22.21 | $21.89 | $22.12 | +3.32% | 2.31M |
| Jul 20, 2026 | $21.45 | $21.62 | $21.38 | $21.41 | +0.42% | 3.23M |
| Jul 17, 2026 | $21.32 | $21.55 | $21.19 | $21.32 | -3.66% | 5.06M |
| Jul 16, 2026 | $22.37 | $22.43 | $22.13 | $22.13 | -2.81% | 3.77M |
| Jul 15, 2026 | $22.78 | $22.83 | $22.58 | $22.77 | +1.20% | 2.63M |
| Jul 14, 2026 | $22.31 | $22.78 | $22.27 | $22.50 | +2.55% | 5.13M |
| Jul 13, 2026 | $22.03 | $22.06 | $21.84 | $21.94 | +1.34% | 3.85M |
| Jul 10, 2026 | $21.48 | $21.73 | $21.48 | $21.65 | +1.88% | 2.12M |
| Jul 9, 2026 | $21.12 | $21.32 | $21.08 | $21.25 | +0.81% | 2.87M |
| Jul 8, 2026 | $21.08 | $21.24 | $20.91 | $21.08 | -0.99% | 4.25M |
| Jul 7, 2026 | $21.44 | $21.50 | $21.17 | $21.29 | +0.57% | 3.06M |
| Jul 6, 2026 | $20.95 | $21.21 | $20.95 | $21.17 | +2.72% | 4.09M |
| Jul 2, 2026 | $20.79 | $20.85 | $20.48 | $20.61 | +1.68% | 3.84M |
| Jul 1, 2026 | $20.07 | $20.33 | $20.07 | $20.27 | +1.91% | 2.71M |
| Jun 30, 2026 | $19.82 | $19.93 | $19.78 | $19.89 | -0.45% | 2.26M |
| Jun 29, 2026 | $19.95 | $20.04 | $19.86 | $19.98 | -0.89% | 2.10M |
| Jun 26, 2026 | $20.09 | $20.33 | $20.08 | $20.16 | +0.70% | 2.35M |
| Jun 25, 2026 | $20.09 | $20.22 | $19.94 | $20.02 | +1.06% | 2.99M |
| Jun 24, 2026 | $19.90 | $19.91 | $19.73 | $19.81 | -1.78% | 3.00M |
| Jun 23, 2026 | $20.20 | $20.32 | $20.03 | $20.17 | -3.31% | 3.27M |
| Jun 22, 2026 | $20.95 | $21.15 | $20.79 | $20.86 | -1.04% | 5.23M |
| Jun 18, 2026 | $21.14 | $21.18 | $21.02 | $21.08 | — | 3.64M |
