TipRanks
Go Ultimate55% OFF

Mitsubishi UFJ Financial Group (MBFJF) Historical Prices

MBFJF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.6522.6520.3420.3420.34-0.76%9890.01
Oct 29, 202623.4023.4020.4920.4920.49-4.14%7470.01
Oct 28, 202621.3823.4020.3621.3821.38+2.76%9,8540.10
Oct 27, 202620.3020.8020.3020.8020.80-4.86%7,4570.08
Oct 26, 202622.2522.2520.0921.8621.86-0.68%2,3700.02
Oct 23, 202622.0122.0120.0422.0122.01+4.77%9,4420.10
Oct 22, 202619.7121.0119.7121.0121.01-7.55%131,6111.34
Oct 21, 202621.5822.7321.5822.7322.73+7.19%1,6280.02
Oct 20, 202621.3422.1020.3021.2021.20-2.53%95,1760.94
Oct 19, 202623.1023.1021.7521.7521.75-6.50%9370.01
Oct 16, 202621.8923.2621.8923.2623.26+2.76%1,0570.01
Oct 15, 202620.6122.6420.6122.6422.64+2.31%151,0771.44
Oct 14, 202622.1322.1322.1322.1322.13-0.62%144,5011.40
Oct 13, 202623.0323.0322.2622.2622.26-0.84%1,1810.01
Oct 12, 202622.8022.8021.7722.4522.45-1.32%9350.01
Oct 09, 202621.7422.7521.6222.7522.75+2.71%343,2613.52
Oct 08, 202622.1523.5520.7522.1522.15-3.06%00.00
Oct 07, 202622.8524.3021.4022.8522.85-5.04%00.00
Oct 06, 202622.2924.0622.2924.0624.06+1.69%6740.01
Oct 05, 202623.0023.6623.0023.6623.66+0.75%160,6111.67
Oct 02, 202622.6823.4921.0523.4923.49-0.90%4,7630.05
Oct 01, 202623.7024.3023.7023.7023.70-2.52%221,8202.23
Sep 30, 202622.8424.3122.8424.3124.31+4.34%1,5380.02
Sep 29, 202622.7023.3022.7023.3023.30+8.65%6200.01
Sep 28, 202625.6525.6521.7521.7521.45-7.31%1,2030.01
Sep 25, 202624.6624.6622.2723.4723.14+4.47%8,9270.09
Sep 24, 202623.7823.7822.4622.4622.15+2.92%612,4016.81
Sep 23, 202624.0824.0821.8321.8321.52-9.53%1,8080.02
Sep 22, 202624.1324.1321.9824.1323.79+1.69%1,4490.02
Sep 21, 202622.2823.7321.5523.7323.39+0.21%1,7550.02
Sep 18, 202622.9523.6822.2323.6823.34+4.29%3,4550.03
Sep 17, 202625.6525.6522.7022.7022.38-0.60%341,8793.35
Sep 16, 202622.8422.8422.8422.8422.52+2.87%100,2461.00
Sep 15, 202623.5624.4522.2022.2021.89-8.69%128,3351.20
Sep 14, 202622.8424.3122.8424.3123.97+2.20%3,1520.03
Sep 11, 202625.7025.7021.8023.7923.46+3.43%392,0773.74
Sep 10, 202624.5024.5022.2523.0022.68-1.29%3,0700.03
Sep 09, 202624.9024.9023.3023.3022.97-4.70%24,1180.22
Sep 08, 202624.4524.4524.4524.4524.11+1.83%7840.01
Sep 07, 202625.0025.0024.0124.0123.67+0.00%00.00
Sep 04, 202625.0025.0024.0124.0123.67-0.37%1,360,84014.48
Sep 03, 202622.6024.1022.6024.1023.76-1.79%20,7490.22
Sep 02, 202623.8424.5423.8424.5424.20+6.12%8130.01
Sep 01, 202623.8323.8323.1323.1322.80+3.65%156,6921.62
Aug 31, 202623.7423.7422.3122.3122.00-2.69%1,2980.01
Aug 28, 202622.7422.9322.7422.9322.61+2.19%166,0941.75
Aug 27, 202621.8522.4421.8522.4422.12-0.27%1,3530.01
Aug 26, 202623.3323.3322.5022.5022.18-4.05%2,3790.02
Aug 25, 202623.4523.4523.4523.4523.12+15.80%4860.00
Aug 24, 202622.1622.1620.2520.2519.97-11.72%217,3201.99