Mitsubishi UFJ Financial Group, Inc.$22.49SAN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $14.52 | $14.58 | $14.42 | $14.47 | +0.14% | 10.65M |
| Aug 3, 2026 | $14.29 | $14.45 | $14.28 | $14.45 | +2.48% | 12.24M |
| Jul 31, 2026 | $14.12 | $14.18 | $13.96 | $14.10 | -0.07% | 11.77M |
| Jul 30, 2026 | $13.93 | $14.14 | $13.91 | $14.11 | +5.46% | 13.69M |
| Jul 29, 2026 | $13.66 | $13.71 | $13.36 | $13.38 | -4.29% | 9.00M |
| Jul 28, 2026 | $13.82 | $13.99 | $13.78 | $13.98 | -0.07% | 7.39M |
| Jul 27, 2026 | $14.03 | $14.09 | $13.82 | $13.99 | +3.32% | 10.60M |
| Jul 24, 2026 | $13.51 | $13.63 | $13.49 | $13.54 | +2.50% | 6.87M |
| Jul 23, 2026 | $13.33 | $13.38 | $13.15 | $13.21 | -3.86% | 9.02M |
| Jul 22, 2026 | $13.89 | $13.93 | $13.72 | $13.74 | +0.66% | 19.90M |
| Jul 21, 2026 | $13.54 | $13.71 | $13.40 | $13.65 | +2.48% | 7.51M |
| Jul 20, 2026 | $13.43 | $13.47 | $13.30 | $13.32 | -1.70% | 6.69M |
| Jul 17, 2026 | $13.34 | $13.55 | $13.33 | $13.55 | -0.51% | 8.59M |
| Jul 16, 2026 | $13.61 | $13.72 | $13.56 | $13.62 | -1.45% | 12.06M |
| Jul 15, 2026 | $13.66 | $13.86 | $13.65 | $13.82 | +1.39% | 10.45M |
| Jul 14, 2026 | $13.70 | $13.84 | $13.61 | $13.63 | -0.22% | 7.13M |
| Jul 13, 2026 | $13.81 | $13.82 | $13.58 | $13.66 | -1.51% | 7.66M |
| Jul 10, 2026 | $13.84 | $13.94 | $13.75 | $13.87 | +0.58% | 5.92M |
| Jul 9, 2026 | $13.79 | $13.85 | $13.70 | $13.79 | +1.62% | 6.62M |
| Jul 8, 2026 | $13.63 | $13.66 | $13.41 | $13.57 | -4.37% | 14.51M |
| Jul 7, 2026 | $14.29 | $14.39 | $14.12 | $14.19 | -1.25% | 8.67M |
| Jul 6, 2026 | $14.16 | $14.38 | $14.15 | $14.37 | +3.01% | 7.98M |
| Jul 2, 2026 | $14.11 | $14.18 | $13.86 | $13.95 | +1.01% | 8.96M |
| Jul 1, 2026 | $13.63 | $13.90 | $13.60 | $13.81 | +0.07% | 11.18M |
| Jun 30, 2026 | $13.58 | $13.83 | $13.54 | $13.80 | +1.10% | 6.12M |
| Jun 29, 2026 | $13.50 | $13.65 | $13.45 | $13.65 | +1.94% | 7.02M |
| Jun 26, 2026 | $13.45 | $13.49 | $13.32 | $13.39 | +0.07% | 6.96M |
| Jun 25, 2026 | $13.41 | $13.54 | $13.35 | $13.38 | +0.07% | 6.34M |
| Jun 24, 2026 | $13.50 | $13.51 | $13.31 | $13.37 | -1.69% | 7.88M |
| Jun 23, 2026 | $13.51 | $13.62 | $13.48 | $13.60 | -0.80% | 7.05M |
| Jun 22, 2026 | $13.70 | $13.75 | $13.65 | $13.71 | +1.56% | 6.05M |
| Jun 18, 2026 | $13.61 | $13.67 | $13.50 | $13.50 | +1.28% | 11.17M |
| Jun 17, 2026 | $13.66 | $13.78 | $13.30 | $13.33 | -0.37% | 15.39M |
| Jun 16, 2026 | $13.38 | $13.48 | $13.37 | $13.38 | +1.83% | 6.09M |
| Jun 15, 2026 | $13.27 | $13.30 | $13.14 | $13.14 | +2.10% | 8.15M |
| Jun 12, 2026 | $12.61 | $12.88 | $12.53 | $12.87 | +2.47% | 8.25M |
| Jun 11, 2026 | $12.05 | $12.58 | $12.00 | $12.56 | +5.37% | 10.95M |
| Jun 10, 2026 | $12.14 | $12.21 | $11.91 | $11.92 | -2.85% | 10.31M |
| Jun 9, 2026 | $12.39 | $12.42 | $11.99 | $12.27 | +0.90% | 11.08M |
| Jun 8, 2026 | $12.28 | $12.33 | $12.11 | $12.16 | +0.08% | 6.13M |
| Jun 5, 2026 | $12.40 | $12.42 | $12.09 | $12.15 | -2.57% | 8.23M |
| Jun 4, 2026 | $12.41 | $12.49 | $12.39 | $12.47 | +2.55% | 4.93M |
| Jun 3, 2026 | $12.39 | $12.39 | $12.15 | $12.16 | -2.01% | 7.74M |
| Jun 2, 2026 | $12.38 | $12.52 | $12.37 | $12.41 | +0.57% | 7.46M |
| Jun 1, 2026 | $12.24 | $12.41 | $12.17 | $12.34 | -1.12% | 10.54M |
| May 29, 2026 | $12.51 | $12.61 | $12.40 | $12.48 | +0.56% | 10.37M |
| May 28, 2026 | $12.36 | $12.54 | $12.30 | $12.41 | -1.43% | 6.74M |
| May 27, 2026 | $12.68 | $12.72 | $12.53 | $12.59 | +0.80% | 8.20M |
| May 26, 2026 | $12.48 | $12.54 | $12.33 | $12.49 | +3.74% | 14.31M |
| May 22, 2026 | $12.22 | $12.25 | $12.01 | $12.04 | -2.35% | 16.92M |
| May 21, 2026 | $12.05 | $12.36 | $12.01 | $12.33 | -0.40% | 18.57M |
| May 20, 2026 | $11.87 | $12.44 | $11.87 | $12.38 | +5.09% | 9.34M |
| May 19, 2026 | $11.82 | $11.89 | $11.76 | $11.78 | -0.67% | 5.90M |
| May 18, 2026 | $11.83 | $11.95 | $11.70 | $11.86 | +1.02% | 6.46M |
| May 15, 2026 | $11.70 | $11.78 | $11.65 | $11.74 | -0.84% | 4.99M |
| May 14, 2026 | $11.87 | $11.93 | $11.81 | $11.84 | -0.84% | 5.00M |
| May 13, 2026 | $11.78 | $12.01 | $11.77 | $11.94 | -0.67% | 6.67M |
| May 12, 2026 | $11.93 | $12.03 | $11.87 | $12.02 | -0.91% | 6.34M |
| May 11, 2026 | $12.26 | $12.26 | $12.10 | $12.13 | -1.22% | 5.95M |
| May 8, 2026 | $12.32 | $12.36 | $12.20 | $12.28 | — | 5.99M |
