5 DAY PERFORMANCE
-22.98%
1 MONTH PERFORMANCE
-18.79%
3 MONTH PERFORMANCE
-3.94%
6 MONTH PERFORMANCE
-9.67%
YEAR-TO-DATE PERFORMANCE
+9.02%
1 YEAR PERFORMANCE
+20.24%
Mitsubishi UFJ Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $22.58 | $22.43 (-0.69%) | $22.62 | $22.39 | 944.53 K | $253.38 B |
| 08/06/2026 | $22.69 | $22.52 (-0.75%) | $22.70 | $22.48 | 2.21 M | $254.00 B |
| 08/05/2026 | $22.57 | $22.42 (-0.66%) | $22.64 | $22.40 | 3.10 M | $252.87 B |
| 08/04/2026 | $22.07 | $21.83 (-1.09%) | $22.07 | $21.81 | 4.70 M | $246.22 B |
| 08/03/2026 | $22.74 | $22.49 (-1.1%) | $22.87 | $22.35 | 3.81 M | $253.66 B |
| 07/31/2026 | $22.41 | $22.45 (0.18%) | $22.65 | $22.35 | 4.72 M | $253.21 B |
| 07/30/2026 | $21.88 | $22.50 (2.83%) | $22.50 | $21.86 | 4.52 M | $250.51 B |
| 07/29/2026 | $22.40 | $21.94 (-2.05%) | $22.42 | $21.94 | 3.89 M | $244.27 B |
| 07/28/2026 | $22.31 | $22.43 (0.54%) | $22.55 | $22.24 | 3.25 M | $249.73 B |
| 07/27/2026 | $23.17 | $23.10 (-0.3%) | $23.25 | $22.87 | 3.58 M | $257.19 B |
| 07/24/2026 | $23.00 | $22.89 (-0.48%) | $23.08 | $22.89 | 2.83 M | $254.85 B |
| 07/23/2026 | $22.63 | $22.62 (-0.04%) | $22.68 | $22.52 | 3.58 M | $251.84 B |
| 07/22/2026 | $22.32 | $22.41 (0.4%) | $22.53 | $22.32 | 2.67 M | $249.50 B |
| 07/21/2026 | $22.00 | $22.12 (0.55%) | $22.21 | $21.89 | 2.31 M | $246.27 B |
| 07/20/2026 | $21.45 | $21.41 (-0.19%) | $21.62 | $21.38 | 3.23 M | $238.37 B |
| 07/17/2026 | $21.32 | $21.32 (0%) | $21.55 | $21.19 | 5.06 M | $237.37 B |
| 07/16/2026 | $22.37 | $22.13 (-1.07%) | $22.43 | $22.13 | 3.77 M | $246.39 B |
| 07/15/2026 | $22.78 | $22.77 (-0.04%) | $22.83 | $22.58 | 2.63 M | $253.51 B |
| 07/14/2026 | $22.31 | $22.50 (0.85%) | $22.78 | $22.27 | 5.13 M | $250.51 B |
| 07/13/2026 | $22.03 | $21.94 (-0.41%) | $22.06 | $21.84 | 3.85 M | $244.27 B |
| 07/10/2026 | $21.48 | $21.65 (0.79%) | $21.73 | $21.48 | 2.12 M | $241.04 B |
| 07/09/2026 | $21.12 | $21.25 (0.62%) | $21.32 | $21.08 | 2.87 M | $236.59 B |
| 07/08/2026 | $21.08 | $21.08 (0%) | $21.24 | $20.91 | 4.25 M | $234.70 B |
| 07/07/2026 | $21.44 | $21.29 (-0.7%) | $21.50 | $21.17 | 3.06 M | $237.03 B |
| 07/06/2026 | $20.95 | $21.17 (1.05%) | $21.21 | $20.95 | 4.09 M | $235.70 B |
| 07/02/2026 | $20.79 | $20.61 (-0.87%) | $20.85 | $20.48 | 3.84 M | $229.46 B |
| 07/01/2026 | $20.07 | $20.27 (1%) | $20.33 | $20.07 | 2.71 M | $225.68 B |
| 06/30/2026 | $19.82 | $19.89 (0.35%) | $19.93 | $19.77 | 2.26 M | $221.45 B |
| 06/29/2026 | $19.95 | $19.98 (0.15%) | $20.04 | $19.86 | 2.10 M | $222.45 B |
| 06/26/2026 | $20.09 | $20.16 (0.35%) | $20.33 | $20.08 | 2.35 M | $224.45 B |
| 06/25/2026 | $20.09 | $20.02 (-0.35%) | $20.22 | $19.94 | 2.99 M | $222.89 B |
| 06/24/2026 | $19.90 | $19.81 (-0.45%) | $19.91 | $19.73 | 3.00 M | $220.56 B |
| 06/23/2026 | $20.20 | $20.17 (-0.15%) | $20.32 | $20.03 | 3.27 M | $224.56 B |
| 06/22/2026 | $20.95 | $20.86 (-0.43%) | $21.15 | $20.79 | 5.23 M | $232.25 B |
| 06/18/2026 | $21.14 | $21.08 (-0.28%) | $21.18 | $21.02 | 3.64 M | $234.70 B |
| 06/17/2026 | $20.56 | $20.75 (0.92%) | $21.05 | $20.56 | 4.80 M | $231.02 B |
| 06/16/2026 | $20.32 | $20.30 (-0.1%) | $20.36 | $20.22 | 3.01 M | $226.01 B |
| 06/15/2026 | $20.34 | $20.18 (-0.79%) | $20.39 | $20.15 | 2.34 M | $224.68 B |
| 06/12/2026 | $19.92 | $20.16 (1.2%) | $20.16 | $19.90 | 3.45 M | $224.45 B |
| 06/11/2026 | $19.65 | $20.08 (2.19%) | $20.14 | $19.57 | 3.74 M | $223.56 B |
| 06/10/2026 | $19.92 | $19.67 (-1.26%) | $20.01 | $19.67 | 3.20 M | $219.00 B |
| 06/09/2026 | $20.01 | $19.83 (-0.9%) | $20.11 | $19.58 | 3.38 M | $220.78 B |
| 06/08/2026 | $20.04 | $19.92 (-0.6%) | $20.13 | $19.90 | 2.31 M | $221.78 B |
| 06/05/2026 | $20.14 | $19.91 (-1.14%) | $20.23 | $19.85 | 4.00 M | $221.67 B |
| 06/04/2026 | $19.82 | $20.05 (1.16%) | $20.18 | $19.82 | 2.73 M | $223.23 B |
| 06/03/2026 | $19.51 | $19.45 (-0.31%) | $19.60 | $19.42 | 2.01 M | $216.55 B |
| 06/02/2026 | $19.04 | $19.17 (0.68%) | $19.24 | $19.02 | 2.11 M | $213.43 B |
| 06/01/2026 | $18.76 | $18.89 (0.69%) | $19.02 | $18.74 | 3.91 M | $210.31 B |
| 05/29/2026 | $18.85 | $18.71 (-0.74%) | $18.87 | $18.69 | 4.02 M | $208.31 B |
| 05/28/2026 | $18.77 | $18.82 (0.27%) | $18.95 | $18.59 | 3.09 M | $209.53 B |
| 05/27/2026 | $19.11 | $18.98 (-0.68%) | $19.11 | $18.89 | 3.25 M | $211.31 B |
| 05/26/2026 | $19.36 | $19.33 (-0.15%) | $19.44 | $19.27 | 2.60 M | $215.21 B |
| 05/22/2026 | $19.45 | $19.40 (-0.26%) | $19.57 | $19.34 | 3.15 M | $215.99 B |
| 05/21/2026 | $19.30 | $19.38 (0.41%) | $19.51 | $19.18 | 4.18 M | $215.77 B |
| 05/20/2026 | $19.33 | $19.60 (1.4%) | $19.63 | $19.30 | 3.31 M | $218.22 B |
| 05/19/2026 | $19.49 | $19.45 (-0.21%) | $19.68 | $19.36 | 4.02 M | $216.55 B |
| 05/18/2026 | $19.19 | $19.19 (0%) | $19.24 | $18.97 | 3.57 M | $213.65 B |
| 05/15/2026 | $18.69 | $18.84 (0.8%) | $19.05 | $18.67 | 5.01 M | $209.76 B |
| 05/14/2026 | $18.43 | $18.48 (0.27%) | $18.60 | $18.29 | 4.10 M | $205.75 B |
| 05/13/2026 | $18.43 | $18.61 (0.98%) | $18.80 | $18.43 | 4.11 M | $207.20 B |
| 05/12/2026 | $18.19 | $18.46 (1.48%) | $18.51 | $18.19 | 3.32 M | $205.53 B |
| 05/11/2026 | $18.22 | $18.19 (-0.16%) | $18.34 | $18.18 | 2.38 M | $202.52 B |
| 05/08/2026 | $18.12 | $17.95 (-0.94%) | $18.12 | $17.91 | 1.76 M | $199.85 B |
| 05/07/2026 | $18.32 | $18.00 (-1.75%) | $18.35 | $17.99 | 3.21 M | $200.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
