Mitsubishi UFJ Financial ... (MUFG)
11.89
0.23 (1.97%)
At close: Apr 15, 2025, 3:59 PM
11.99
0.84%
After-hours: Apr 15, 2025, 07:53 PM EDT
Mitsubishi UFJ Financial Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 11.61 | 11.61 | 11.73 | 11.73 | 11.53 | 11.53 | 11.66 | 11.66 | 0.60% | 8,549,829 |
| Apr 11, 2025 | 11.30 | 11.30 | 11.64 | 11.64 | 11.28 | 11.28 | 11.59 | 11.59 | 4.41% | 11,887,261 |
| Apr 10, 2025 | 11.45 | 11.45 | 11.50 | 11.50 | 10.89 | 10.89 | 11.10 | 11.10 | -6.25% | 14,228,300 |
| Apr 9, 2025 | 10.71 | 10.71 | 11.96 | 11.96 | 10.66 | 10.66 | 11.84 | 11.84 | 9.73% | 16,014,814 |
| Apr 8, 2025 | 11.48 | 11.48 | 11.62 | 11.62 | 10.68 | 10.68 | 10.79 | 10.79 | -0.28% | 17,367,845 |
| Apr 7, 2025 | 10.59 | 10.59 | 11.40 | 11.40 | 10.46 | 10.46 | 10.82 | 10.82 | -2.17% | 15,680,439 |
| Apr 4, 2025 | 10.95 | 10.95 | 11.34 | 11.34 | 10.88 | 10.88 | 11.06 | 11.06 | -8.60% | 21,739,616 |
| Apr 3, 2025 | 12.11 | 12.11 | 12.40 | 12.40 | 12.07 | 12.07 | 12.10 | 12.10 | -8.47% | 11,757,100 |
| Apr 2, 2025 | 13.07 | 13.07 | 13.25 | 13.25 | 13.01 | 13.01 | 13.22 | 13.22 | -0.60% | 11,022,727 |
| Apr 1, 2025 | 13.32 | 13.32 | 13.40 | 13.40 | 13.21 | 13.21 | 13.30 | 13.30 | -2.42% | 9,157,522 |
| Mar 31, 2025 | 13.50 | 13.50 | 13.66 | 13.66 | 13.39 | 13.39 | 13.63 | 13.63 | -2.50% | 10,015,500 |
| Mar 28, 2025 | 14.10 | 13.88 | 14.14 | 13.92 | 13.96 | 13.74 | 13.98 | 13.76 | -3.19% | 10,899,300 |
| Mar 27, 2025 | 14.48 | 14.25 | 14.56 | 14.33 | 14.37 | 14.14 | 14.44 | 14.21 | 0.49% | 7,611,145 |
| Mar 26, 2025 | 14.43 | 14.20 | 14.51 | 14.28 | 14.34 | 14.11 | 14.37 | 14.14 | -1.91% | 10,284,782 |
| Mar 25, 2025 | 14.52 | 14.29 | 14.70 | 14.47 | 14.49 | 14.26 | 14.65 | 14.42 | 0.14% | 5,762,106 |
| Mar 24, 2025 | 14.73 | 14.50 | 14.76 | 14.53 | 14.60 | 14.37 | 14.63 | 14.40 | -2.34% | 14,556,628 |
| Mar 21, 2025 | 14.79 | 14.55 | 15.03 | 14.79 | 14.72 | 14.48 | 14.98 | 14.74 | 4.54% | 54,976,718 |
| Mar 20, 2025 | 14.21 | 13.98 | 14.38 | 14.15 | 14.15 | 13.92 | 14.33 | 14.10 | 0.21% | 6,928,107 |
| Mar 19, 2025 | 14.12 | 13.89 | 14.44 | 14.21 | 14.10 | 13.87 | 14.30 | 14.07 | 0.14% | 18,264,891 |
| Mar 18, 2025 | 14.11 | 13.89 | 14.36 | 14.14 | 14.03 | 13.81 | 14.28 | 14.06 | 3.03% | 34,030,009 |
| Mar 17, 2025 | 13.74 | 13.52 | 13.97 | 13.75 | 13.73 | 13.51 | 13.86 | 13.64 | 1.46% | 22,614,400 |
| Mar 14, 2025 | 13.48 | 13.26 | 13.71 | 13.49 | 13.45 | 13.23 | 13.66 | 13.44 | 3.72% | 17,671,117 |
| Mar 13, 2025 | 13.19 | 12.98 | 13.30 | 13.09 | 13.17 | 12.96 | 13.17 | 12.96 | 0.69% | 5,135,415 |
| Mar 12, 2025 | 13.03 | 12.82 | 13.15 | 12.94 | 12.93 | 12.72 | 13.08 | 12.87 | 2.51% | 4,061,700 |
| Mar 11, 2025 | 12.71 | 12.51 | 12.85 | 12.65 | 12.57 | 12.37 | 12.76 | 12.56 | 0.31% | 5,909,624 |
| Mar 10, 2025 | 12.93 | 12.73 | 12.94 | 12.74 | 12.64 | 12.44 | 12.72 | 12.52 | -2.30% | 4,340,900 |
| Mar 7, 2025 | 12.95 | 12.74 | 13.04 | 12.83 | 12.80 | 12.59 | 13.02 | 12.81 | 0.39% | 3,881,032 |
| Mar 6, 2025 | 13.06 | 12.86 | 13.11 | 12.91 | 12.95 | 12.75 | 12.97 | 12.77 | -0.46% | 4,020,607 |
| Mar 5, 2025 | 12.87 | 12.66 | 13.05 | 12.84 | 12.87 | 12.66 | 13.03 | 12.82 | 2.28% | 3,599,729 |
| Mar 4, 2025 | 12.80 | 12.60 | 12.87 | 12.67 | 12.47 | 12.27 | 12.74 | 12.54 | -0.78% | 9,231,520 |
| Mar 3, 2025 | 12.96 | 12.76 | 13.08 | 12.88 | 12.79 | 12.59 | 12.84 | 12.64 | 0.86% | 4,990,693 |
| Feb 28, 2025 | 12.64 | 12.44 | 12.80 | 12.60 | 12.61 | 12.41 | 12.73 | 12.53 | -2.08% | 3,879,300 |
| Feb 27, 2025 | 12.93 | 12.73 | 13.08 | 12.88 | 12.85 | 12.65 | 13.00 | 12.80 | 1.33% | 6,404,121 |
| Feb 26, 2025 | 12.84 | 12.64 | 12.92 | 12.72 | 12.80 | 12.60 | 12.83 | 12.63 | -0.31% | 2,253,000 |
| Feb 25, 2025 | 13.06 | 12.86 | 13.08 | 12.88 | 12.78 | 12.58 | 12.87 | 12.67 | 2.39% | 6,201,700 |
| Feb 24, 2025 | 12.68 | 12.48 | 12.73 | 12.53 | 12.40 | 12.20 | 12.57 | 12.37 | -0.55% | 4,346,902 |
| Feb 21, 2025 | 12.97 | 12.76 | 12.97 | 12.76 | 12.64 | 12.44 | 12.64 | 12.44 | -2.92% | 3,133,903 |
| Feb 20, 2025 | 13.21 | 13.00 | 13.21 | 13.00 | 12.95 | 12.74 | 13.02 | 12.81 | -0.84% | 2,977,458 |
| Feb 19, 2025 | 13.21 | 13.00 | 13.23 | 13.02 | 13.06 | 12.85 | 13.13 | 12.92 | -1.43% | 2,725,300 |
| Feb 18, 2025 | 13.23 | 13.02 | 13.34 | 13.13 | 13.22 | 13.01 | 13.32 | 13.11 | 3.98% | 2,981,800 |
| Feb 14, 2025 | 12.71 | 12.51 | 12.86 | 12.66 | 12.69 | 12.49 | 12.81 | 12.61 | 1.75% | 2,101,574 |
| Feb 13, 2025 | 12.56 | 12.36 | 12.60 | 12.40 | 12.49 | 12.29 | 12.59 | 12.39 | 1.94% | 3,051,532 |
| Feb 12, 2025 | 12.38 | 12.19 | 12.41 | 12.22 | 12.31 | 12.12 | 12.35 | 12.16 | -0.56% | 3,097,383 |
| Feb 11, 2025 | 12.31 | 12.11 | 12.46 | 12.26 | 12.31 | 12.11 | 12.42 | 12.22 | 0.24% | 2,146,400 |
| Feb 10, 2025 | 12.49 | 12.29 | 12.51 | 12.31 | 12.34 | 12.14 | 12.39 | 12.19 | -1.20% | 2,652,205 |
| Feb 7, 2025 | 12.61 | 12.41 | 12.64 | 12.44 | 12.50 | 12.30 | 12.54 | 12.34 | -1.03% | 4,615,000 |
| Feb 6, 2025 | 12.59 | 12.39 | 12.70 | 12.50 | 12.55 | 12.35 | 12.67 | 12.47 | 0.16% | 2,946,447 |
| Feb 5, 2025 | 12.60 | 12.40 | 12.67 | 12.47 | 12.55 | 12.35 | 12.65 | 12.45 | 1.28% | 1,824,223 |
| Feb 4, 2025 | 12.58 | 12.38 | 12.70 | 12.50 | 12.46 | 12.26 | 12.49 | 12.29 | 0.00% | 3,230,661 |
| Feb 3, 2025 | 12.39 | 12.19 | 12.51 | 12.31 | 12.31 | 12.11 | 12.49 | 12.29 | -0.95% | 3,756,046 |