Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS · Delayed Price · Currency is USD
17.15
-1.34 (-7.25%)
At close: Apr 17, 2026
MBFJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 18.75 | 19.45 | 17.15 | 17.15 | 17.15 | -7.25% | 580,712 |
| Apr 16, 2026 | 19.45 | 19.45 | 17.29 | 18.49 | 18.49 | -2.94% | 18,058 |
| Apr 15, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 6.44% | 61,346 |
| Apr 14, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 1.75% | 460,970 |
| Apr 13, 2026 | 16.55 | 19.25 | 16.55 | 17.59 | 17.59 | -4.66% | 459,450 |
| Apr 10, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.54% | 12,638 |
| Apr 9, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.33% | 26,663 |
| Apr 8, 2026 | 19.61 | 19.61 | 18.24 | 18.41 | 18.41 | 7.60% | 43,085 |
| Apr 7, 2026 | 16.60 | 18.11 | 16.60 | 17.11 | 17.11 | -2.37% | 32,812 |
| Apr 6, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -3.25% | 2,179 |
| Apr 2, 2026 | 18.05 | 18.11 | 16.25 | 18.11 | 18.11 | 3.21% | 2,066 |
| Apr 1, 2026 | 18.55 | 19.05 | 17.05 | 17.55 | 17.55 | 2.39% | 403,756 |
| Mar 31, 2026 | 16.25 | 17.14 | 16.25 | 17.14 | 17.14 | 5.80% | 52,082 |
| Mar 30, 2026 | 16.44 | 17.31 | 16.20 | 16.20 | 16.20 | -3.86% | 12,101 |
| Mar 27, 2026 | 17.04 | 17.30 | 16.25 | 16.85 | 16.85 | -0.41% | 10,055 |
| Mar 26, 2026 | 16.25 | 17.20 | 16.25 | 16.92 | 16.92 | -5.68% | 14,798 |
| Mar 25, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 3.69% | 129,896 |
| Mar 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 6.33% | 427,087 |
| Mar 23, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.21% | 500,744 |
| Mar 20, 2026 | 16.46 | 17.59 | 16.46 | 16.47 | 16.47 | 1.55% | 837 |
| Mar 19, 2026 | 16.88 | 16.88 | 16.22 | 16.22 | 16.22 | -1.71% | 1,802,398 |
| Mar 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | 632 |
| Mar 17, 2026 | 17.13 | 17.13 | 16.28 | 16.70 | 16.70 | 3.92% | 561,688 |
| Mar 16, 2026 | 17.15 | 17.15 | 16.07 | 16.07 | 16.07 | -3.48% | 3,346 |
| Mar 13, 2026 | 17.15 | 17.15 | 16.65 | 16.65 | 16.65 | -3.41% | 87,400 |
| Mar 12, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 2.42% | 151,287 |
| Mar 11, 2026 | 16.35 | 17.55 | 16.35 | 16.83 | 16.83 | 1.08% | 420,943 |
| Mar 10, 2026 | 16.65 | 17.85 | 16.65 | 16.65 | 16.65 | 2.10% | 69,971 |
| Mar 9, 2026 | 16.65 | 16.65 | 16.16 | 16.31 | 16.31 | -3.45% | 217,076 |
| Mar 6, 2026 | 17.53 | 17.53 | 16.89 | 16.89 | 16.89 | -7.75% | 1,002,517 |
| Mar 5, 2026 | 17.32 | 18.31 | 17.32 | 18.31 | 18.31 | 3.09% | 600,810 |
| Mar 4, 2026 | 17.41 | 17.76 | 17.41 | 17.76 | 17.76 | -0.72% | 1,034,622 |
| Mar 3, 2026 | 16.99 | 17.89 | 16.99 | 17.89 | 17.89 | -2.04% | 1,000,703 |
| Mar 2, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 2.87% | 400,330 |
| Feb 27, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -4.36% | 122,236 |
| Feb 26, 2026 | 19.40 | 19.68 | 18.56 | 18.56 | 18.56 | -2.49% | 556,181 |
| Feb 25, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.72% | 397 |
| Feb 24, 2026 | 19.20 | 19.50 | 18.71 | 18.71 | 18.71 | -3.62% | 189,965 |
| Feb 23, 2026 | 19.75 | 19.75 | 18.40 | 19.41 | 19.41 | 4.51% | 4,882 |
| Feb 20, 2026 | 18.11 | 19.04 | 18.11 | 18.58 | 18.58 | -3.61% | 1,259 |
| Feb 19, 2026 | 18.76 | 19.27 | 18.76 | 19.27 | 19.27 | 3.94% | 53,591 |
| Feb 18, 2026 | 20.01 | 20.01 | 18.54 | 18.54 | 18.54 | -0.16% | 52,030 |
| Feb 17, 2026 | 18.99 | 18.99 | 18.57 | 18.57 | 18.57 | -6.51% | 696 |
| Feb 13, 2026 | 19.76 | 20.95 | 19.45 | 19.86 | 19.86 | -5.28% | 4,895 |
| Feb 12, 2026 | 19.43 | 21.45 | 19.43 | 20.97 | 20.97 | 6.39% | 5,958 |
| Feb 11, 2026 | 19.58 | 21.10 | 19.17 | 19.71 | 19.71 | -3.24% | 7,048 |
| Feb 10, 2026 | 20.40 | 20.41 | 19.56 | 20.37 | 20.37 | 4.95% | 7,302 |
| Feb 9, 2026 | 19.78 | 19.88 | 19.41 | 19.41 | 19.41 | 0.57% | 3,978 |
| Feb 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.89% | 880 |
| Feb 5, 2026 | 19.35 | 19.35 | 18.15 | 18.40 | 18.40 | -2.18% | 168,585 |