NYSE : MUFG
Mitsubishi UFJ Financial Group, Inc. — Price history
Financials · Banks - Diversified · Japan
Last price 21.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 246.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mitsubishi UFJ Financial Group, Inc. (MUFG) closed at 21.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.51 | 21.78 | 21.49 | 21.49 | 1,745,847 | -0.32% |
| 2026-10-30 | 21.65 | 21.75 | 21.375 | 21.56 | 2,526,342 | -1.73% |
| 2026-10-29 | 21.95 | 22.025 | 21.85 | 21.94 | 2,189,142 | +2.24% |
| 2026-10-28 | 21.41 | 21.5 | 21.26 | 21.46 | 2,099,828 | -0.09% |
| 2026-10-27 | 21.48 | 21.52 | 21.345 | 21.48 | 1,814,173 | +1.85% |
| 2026-10-26 | 21.13 | 21.2 | 21.025 | 21.09 | 2,510,749 | +0.09% |
| 2026-10-23 | 20.95 | 21.115 | 20.85 | 21.07 | 4,013,947 | -1.59% |
| 2026-10-22 | 21.44 | 21.625 | 21.325 | 21.41 | 3,053,623 | -1.65% |
| 2026-10-21 | 21.83 | 21.88 | 21.68 | 21.77 | 1,888,729 | +1.44% |
| 2026-10-20 | 21.13 | 21.68 | 21.114 | 21.46 | 3,265,618 | -0.92% |
| 2026-10-19 | 21.85 | 21.89 | 21.635 | 21.66 | 2,123,084 | -1.01% |
| 2026-10-16 | 22.13 | 22.25 | 21.805 | 21.88 | 2,755,221 | +0.09% |
| 2026-10-15 | 21.68 | 21.91 | 21.605 | 21.86 | 2,923,429 | -0.09% |
| 2026-10-14 | 21.96 | 22.02 | 21.825 | 21.88 | 3,193,007 | -2.32% |
| 2026-10-13 | 22.57 | 22.68 | 22.385 | 22.4 | 3,451,948 | +0.22% |
| 2026-10-12 | 22.22 | 22.545 | 22.17 | 22.35 | 2,407,507 | -0.13% |
| 2026-10-09 | 21.95 | 22.39 | 21.92 | 22.38 | 2,474,710 | -0.44% |
| 2026-10-08 | 22.245 | 22.48 | 22.15 | 22.48 | 4,006,755 | -0.75% |
| 2026-10-07 | 22.74 | 22.76 | 22.46 | 22.65 | 2,801,168 | -2.37% |
| 2026-10-06 | 23.16 | 23.29 | 23.155 | 23.2 | 1,759,875 | +1.00% |
| 2026-10-05 | 22.92 | 23.11 | 22.88 | 22.97 | 2,387,405 | +0.66% |
| 2026-10-02 | 22.62 | 22.82 | 22.56 | 22.82 | 2,991,949 | +0.88% |
| 2026-10-01 | 22.59 | 22.66 | 22.205 | 22.62 | 4,880,203 | -1.95% |
| 2026-09-30 | 23.51 | 23.585 | 23.06 | 23.07 | 2,702,299 | -0.26% |
| 2026-09-29 | 23.05 | 23.165 | 22.93 | 23.13 | 2,431,718 | -1.03% |
| 2026-09-28 | 23.5 | 23.585 | 23.33 | 23.37 | 2,249,909 | -0.47% |
| 2026-09-25 | 23.41 | 23.568 | 23.03 | 23.48 | 2,876,860 | +4.03% |
| 2026-09-24 | 22.48 | 22.645 | 22.415 | 22.57 | 3,032,717 | -1.10% |
| 2026-09-23 | 22.88 | 23.01 | 22.765 | 22.82 | 2,528,570 | -1.17% |
| 2026-09-22 | 23.32 | 23.38 | 23.01 | 23.09 | 2,999,779 | -1.41% |
| 2026-09-21 | 23.36 | 23.46 | 23.27 | 23.42 | 2,024,427 | +1.25% |
| 2026-09-18 | 22.94 | 23.18 | 22.79 | 23.13 | 2,293,419 | -1.57% |
| 2026-09-17 | 23.54 | 23.63 | 23.38 | 23.5 | 2,658,447 | +1.38% |
| 2026-09-16 | 23.67 | 23.68 | 22.91 | 23.18 | 4,462,178 | -2.24% |
| 2026-09-15 | 23.68 | 23.73 | 23.49 | 23.71 | 2,440,915 | -0.75% |
| 2026-09-14 | 23.91 | 23.98 | 23.725 | 23.89 | 3,875,463 | +0.00% |
| 2026-09-11 | 23.9 | 23.975 | 23.735 | 23.89 | 3,409,110 | +2.58% |
| 2026-09-10 | 23.53 | 23.55 | 23.26 | 23.29 | 2,871,528 | +0.65% |
| 2026-09-09 | 23.39 | 23.395 | 23.14 | 23.14 | 2,620,687 | -1.95% |
| 2026-09-08 | 23.97 | 23.97 | 23.6 | 23.6 | 2,816,961 | -2.03% |
| 2026-09-04 | 24.02 | 24.185 | 24.015 | 24.09 | 3,703,395 | -0.17% |
| 2026-09-03 | 24.03 | 24.26 | 24.01 | 24.13 | 3,725,625 | +3.03% |
| 2026-09-02 | 23.09 | 23.46 | 23.07 | 23.42 | 2,923,285 | +2.58% |
| 2026-09-01 | 22.86 | 23.1 | 22.785 | 22.83 | 2,222,227 | +0.35% |
| 2026-08-31 | 22.93 | 23.05 | 22.715 | 22.75 | 2,478,104 | -0.66% |
| 2026-08-28 | 22.95 | 23.005 | 22.815 | 22.9 | 2,693,691 | +2.05% |
| 2026-08-27 | 22.65 | 22.65 | 22.295 | 22.44 | 2,117,507 | +0.00% |
| 2026-08-26 | 22.46 | 22.56 | 22.4 | 22.44 | 1,944,552 | +0.94% |
| 2026-08-25 | 22.1 | 22.25 | 22.03 | 22.23 | 1,402,794 | +1.23% |
| 2026-08-24 | 21.87 | 22 | 21.81 | 21.96 | 2,120,129 | -0.36% |
| 2026-08-21 | 22.1 | 22.19 | 21.955 | 22.04 | 1,894,782 | +2.23% |
| 2026-08-20 | 21.58 | 21.79 | 21.51 | 21.56 | 2,533,444 | +0.00% |
| 2026-08-19 | 22.33 | 22.33 | 21.49 | 21.56 | 6,311,658 | -5.11% |
| 2026-08-18 | 22.95 | 22.97 | 22.65 | 22.72 | 2,030,732 | -1.35% |
| 2026-08-17 | 22.89 | 23.145 | 22.856 | 23.03 | 3,024,759 | -0.13% |
| 2026-08-14 | 23.2 | 23.24 | 22.96 | 23.06 | 2,677,411 | -0.17% |
| 2026-08-13 | 23.16 | 23.235 | 23.035 | 23.1 | 2,497,941 | +1.49% |
| 2026-08-12 | 22.82 | 22.855 | 22.72 | 22.76 | 2,287,758 | +2.89% |
| 2026-08-11 | 22.2 | 22.355 | 22.09 | 22.12 | 1,590,402 | -0.54% |
| 2026-08-10 | 22.14 | 22.24 | 22.07 | 22.24 | 1,837,996 | -1.11% |
| 2026-08-07 | 22.58 | 22.62 | 22.385 | 22.49 | 2,196,111 | -0.13% |
| 2026-08-06 | 22.69 | 22.695 | 22.475 | 22.52 | 2,211,677 | +0.45% |
| 2026-08-05 | 22.57 | 22.64 | 22.4 | 22.42 | 3,092,808 | +2.70% |
| 2026-08-04 | 22.07 | 22.07 | 21.81 | 21.83 | 4,699,319 | -2.93% |
| 2026-08-03 | 22.74 | 22.87 | 22.35 | 22.49 | 3,760,208 | +0.18% |
| 2026-07-31 | 22.41 | 22.65 | 22.35 | 22.45 | 4,723,310 | -0.22% |
| 2026-07-30 | 21.88 | 22.5 | 21.86 | 22.5 | 4,507,792 | +2.55% |
| 2026-07-29 | 22.4 | 22.42 | 21.94 | 21.94 | 3,889,989 | -2.18% |
| 2026-07-28 | 22.31 | 22.545 | 22.24 | 22.43 | 3,250,217 | -2.90% |
| 2026-07-27 | 23.17 | 23.25 | 22.865 | 23.1 | 3,484,818 | +0.92% |
| 2026-07-24 | 23 | 23.078 | 22.89 | 22.89 | 2,829,495 | +1.19% |
| 2026-07-23 | 22.63 | 22.68 | 22.515 | 22.62 | 3,578,856 | +0.94% |
| 2026-07-22 | 22.32 | 22.53 | 22.32 | 22.41 | 2,664,131 | +1.31% |
| 2026-07-21 | 22 | 22.21 | 21.89 | 22.12 | 2,311,828 | +3.32% |
| 2026-07-20 | 21.45 | 21.62 | 21.38 | 21.41 | 3,198,991 | +0.42% |
| 2026-07-17 | 21.32 | 21.55 | 21.19 | 21.32 | 5,051,172 | -3.66% |
| 2026-07-16 | 22.37 | 22.43 | 22.13 | 22.13 | 3,771,049 | -2.81% |
| 2026-07-15 | 22.78 | 22.827 | 22.575 | 22.77 | 2,628,923 | +1.20% |
| 2026-07-14 | 22.31 | 22.775 | 22.27 | 22.5 | 5,123,637 | +2.55% |
| 2026-07-13 | 22.03 | 22.06 | 21.835 | 21.94 | 3,845,709 | +1.34% |
| 2026-07-10 | 21.475 | 21.73 | 21.475 | 21.65 | 2,098,020 | +1.88% |
| 2026-07-09 | 21.12 | 21.315 | 21.085 | 21.25 | 2,867,118 | +0.81% |
| 2026-07-08 | 21.08 | 21.24 | 20.905 | 21.08 | 4,245,964 | -0.99% |
| 2026-07-07 | 21.44 | 21.5 | 21.165 | 21.29 | 3,063,128 | +0.57% |
| 2026-07-06 | 20.95 | 21.209 | 20.95 | 21.17 | 4,090,033 | +2.72% |
| 2026-07-02 | 20.79 | 20.85 | 20.475 | 20.61 | 3,763,454 | +1.68% |
| 2026-07-01 | 20.07 | 20.33 | 20.07 | 20.27 | 2,710,584 | +1.91% |
| 2026-06-30 | 19.82 | 19.93 | 19.775 | 19.89 | 2,261,988 | -0.45% |
| 2026-06-29 | 19.95 | 20.035 | 19.86 | 19.98 | 2,081,322 | -0.89% |
| 2026-06-26 | 20.09 | 20.325 | 20.08 | 20.16 | 2,341,855 | +0.70% |
| 2026-06-25 | 20.085 | 20.215 | 19.94 | 20.02 | 2,988,809 | +1.06% |
| 2026-06-24 | 19.9 | 19.91 | 19.725 | 19.81 | 2,996,678 | -1.78% |
| 2026-06-23 | 20.2 | 20.32 | 20.03 | 20.17 | 3,274,716 | -3.31% |
| 2026-06-22 | 20.95 | 21.145 | 20.79 | 20.86 | 5,227,326 | -1.04% |
| 2026-06-18 | 21.14 | 21.175 | 21.02 | 21.08 | 3,641,803 | +1.59% |
| 2026-06-17 | 20.56 | 21.045 | 20.56 | 20.75 | 4,801,099 | +2.22% |
| 2026-06-16 | 20.32 | 20.355 | 20.22 | 20.3 | 3,007,312 | +0.59% |
| 2026-06-15 | 20.34 | 20.39 | 20.145 | 20.18 | 2,337,356 | +0.10% |
| 2026-06-12 | 19.92 | 20.16 | 19.895 | 20.16 | 3,447,733 | +0.40% |
| 2026-06-11 | 19.65 | 20.14 | 19.571 | 20.08 | 3,739,314 | +2.08% |
| 2026-06-10 | 19.92 | 20.01 | 19.67 | 19.67 | 3,195,339 | -0.81% |
| 2026-06-09 | 20.01 | 20.105 | 19.58 | 19.83 | 3,373,723 | -0.45% |
| 2026-06-08 | 20.04 | 20.13 | 19.9 | 19.92 | 2,305,361 | +0.05% |
| 2026-06-05 | 20.14 | 20.23 | 19.85 | 19.91 | 3,997,985 | -0.70% |
| 2026-06-04 | 19.82 | 20.18 | 19.82 | 20.05 | 2,731,486 | +3.08% |
| 2026-06-03 | 19.51 | 19.6 | 19.42 | 19.45 | 2,011,130 | +1.46% |
| 2026-06-02 | 19.04 | 19.24 | 19.02 | 19.17 | 2,101,401 | +1.48% |
| 2026-06-01 | 18.76 | 19.02 | 18.735 | 18.89 | 3,912,275 | +0.96% |
| 2026-05-29 | 18.85 | 18.87 | 18.69 | 18.71 | 3,987,094 | -0.58% |
| 2026-05-28 | 18.77 | 18.95 | 18.594 | 18.82 | 3,088,929 | -0.84% |
| 2026-05-27 | 19.11 | 19.11 | 18.89 | 18.98 | 3,254,448 | -1.81% |
| 2026-05-26 | 19.36 | 19.44 | 19.271 | 19.33 | 2,601,486 | -0.36% |
| 2026-05-22 | 19.45 | 19.57 | 19.335 | 19.4 | 3,150,199 | +0.10% |
| 2026-05-21 | 19.3 | 19.51 | 19.18 | 19.38 | 4,177,215 | -1.12% |
| 2026-05-20 | 19.33 | 19.63 | 19.3 | 19.6 | 3,308,294 | +0.77% |
| 2026-05-19 | 19.49 | 19.68 | 19.36 | 19.45 | 4,020,690 | +1.35% |
| 2026-05-18 | 19.19 | 19.24 | 18.97 | 19.19 | 3,572,866 | +1.86% |
| 2026-05-15 | 18.69 | 19.045 | 18.67 | 18.84 | 5,011,068 | +1.95% |
| 2026-05-14 | 18.43 | 18.6 | 18.29 | 18.48 | 4,101,663 | -0.70% |
| 2026-05-13 | 18.43 | 18.8 | 18.43 | 18.61 | 4,110,865 | +0.81% |