Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS · Delayed Price · Currency is USD
24.01
-0.09 (-0.37%)
At close: Sep 4, 2026
MBFJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.00 | 25.00 | 24.01 | 24.01 | 24.01 | -0.37% | 1,360,840 |
| Sep 3, 2026 | 22.60 | 24.10 | 22.60 | 24.10 | 24.10 | -1.79% | 20,749 |
| Sep 2, 2026 | 23.84 | 24.54 | 23.84 | 24.54 | 24.54 | 6.12% | 813 |
| Sep 1, 2026 | 23.83 | 23.83 | 23.13 | 23.13 | 23.13 | 3.64% | 156,692 |
| Aug 31, 2026 | 23.74 | 23.74 | 22.31 | 22.31 | 22.31 | -2.69% | 1,298 |
| Aug 28, 2026 | 22.74 | 22.93 | 22.74 | 22.93 | 22.93 | 2.19% | 166,094 |
| Aug 27, 2026 | 21.85 | 22.44 | 21.85 | 22.44 | 22.44 | -0.27% | 1,353 |
| Aug 26, 2026 | 23.33 | 23.33 | 22.50 | 22.50 | 22.50 | -4.05% | 2,379 |
| Aug 25, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 15.80% | 486 |
| Aug 24, 2026 | 22.16 | 22.16 | 20.25 | 20.25 | 20.25 | -11.72% | 217,320 |
| Aug 21, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -2.19% | 263 |
| Aug 20, 2026 | 21.05 | 23.45 | 21.05 | 23.45 | 23.45 | - | 681 |
| Aug 19, 2026 | 22.75 | 23.45 | 22.33 | 23.45 | 23.45 | 11.14% | 920 |
| Aug 18, 2026 | 23.11 | 23.11 | 21.10 | 21.10 | 21.10 | -7.96% | 3,120 |
| Aug 17, 2026 | 21.86 | 23.99 | 21.86 | 22.93 | 22.93 | -4.88% | 41,386 |
| Aug 14, 2026 | 24.10 | 24.10 | 23.15 | 24.10 | 24.10 | 4.78% | 563 |
| Aug 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.26% | 250,266 |
| Aug 11, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.36% | 450 |
| Aug 10, 2026 | 23.00 | 23.00 | 21.37 | 22.14 | 22.14 | 4.25% | 1,793 |
| Aug 7, 2026 | 21.83 | 21.83 | 21.24 | 21.24 | 21.24 | -5.53% | 200,720 |
| Aug 6, 2026 | 23.00 | 23.00 | 21.84 | 22.48 | 22.48 | 6.04% | 209,553 |
| Aug 5, 2026 | 21.80 | 22.54 | 21.10 | 21.20 | 21.20 | 5.21% | 322,625 |
| Aug 4, 2026 | 21.58 | 22.29 | 20.15 | 20.15 | 20.15 | -10.04% | 1,501 |
| Aug 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.55% | 150,306 |
| Jul 31, 2026 | 22.48 | 22.48 | 21.26 | 21.43 | 21.43 | -3.65% | 28,756 |
| Jul 30, 2026 | 22.23 | 22.24 | 22.23 | 22.24 | 22.24 | 9.01% | 1,989 |
| Jul 29, 2026 | 22.35 | 22.35 | 20.40 | 20.40 | 20.40 | -7.59% | 1,544 |
| Jul 28, 2026 | 22.62 | 23.30 | 20.99 | 22.08 | 22.08 | -5.15% | 90,693 |
| Jul 27, 2026 | 22.20 | 23.28 | 22.20 | 23.28 | 23.28 | 4.78% | 201,935 |
| Jul 24, 2026 | 23.07 | 23.07 | 22.21 | 22.21 | 22.21 | -3.09% | 260,110 |
| Jul 23, 2026 | 23.86 | 23.86 | 21.99 | 22.92 | 22.92 | 2.32% | 4,846 |
| Jul 22, 2026 | 21.91 | 22.45 | 21.91 | 22.40 | 22.40 | 6.41% | 222,386 |
| Jul 21, 2026 | 23.15 | 23.15 | 21.05 | 21.05 | 21.05 | 2.18% | 201,081 |
| Jul 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.89% | 199 |
| Jul 17, 2026 | 20.26 | 21.66 | 20.26 | 21.66 | 21.66 | -7.09% | 1,876 |
| Jul 16, 2026 | 22.23 | 23.31 | 22.23 | 23.31 | 23.31 | 6.75% | 1,784 |
| Jul 15, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 2.64% | 322 |
| Jul 14, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -5.45% | 1,682 |
| Jul 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 10.31% | 894 |
| Jul 10, 2026 | 19.40 | 22.40 | 19.40 | 20.40 | 20.40 | -2.86% | 2,596 |
| Jul 9, 2026 | 19.45 | 21.00 | 19.45 | 21.00 | 21.00 | 0.78% | 82,029 |
| Jul 8, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -2.91% | 1,565 |
| Jul 7, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 4.50% | 1,281 |
| Jul 6, 2026 | 21.43 | 21.43 | 20.52 | 20.54 | 20.54 | 11.32% | 407,063 |
| Jul 1, 2026 | 20.00 | 20.18 | 18.45 | 18.45 | 18.45 | -10.11% | 29,637 |
| Jun 30, 2026 | 21.25 | 21.25 | 19.00 | 20.53 | 20.53 | -5.76% | 2,848 |
| Jun 29, 2026 | 20.60 | 21.78 | 20.27 | 21.78 | 21.78 | 12.05% | 1,914 |
| Jun 26, 2026 | 20.75 | 20.75 | 19.44 | 19.44 | 19.44 | -3.05% | 994 |
| Jun 25, 2026 | 20.96 | 20.96 | 20.05 | 20.05 | 20.05 | -2.02% | 301,005 |
| Jun 24, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.55% | 402,056 |