Mitsubishi UFJ Financial Group, Inc. Common Stock (MUFG)
12.65
+0.16 (1.28%)
Mitsubishi Ufj Financial Group is a comprehensive financial services company based in Japan that offers a wide range of services, including commercial banking, trust banking, securities, credit cards, and asset management
It serves individuals, businesses, and institutions through its various subsidiaries, providing both domestic and international financial solutions. With an emphasis on innovation and a commitment to customer satisfaction, the group aims to meet diverse financial needs while contributing to the economic development of communities and businesses both in Japan and globally.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 12.60 | 12.67 | 12.54 | 12.65 | 1,823,472 | 12.65 |
| 2/04/2025 | 12.58 | 12.70 | 12.46 | 12.49 | 3,230,347 | 12.49 |
| 2/03/2025 | 12.39 | 12.51 | 12.30 | 12.49 | 3,756,017 | 12.49 |
| 1/31/2025 | 12.79 | 12.79 | 12.59 | 12.61 | 3,487,986 | 12.61 |
| 1/30/2025 | 12.80 | 12.82 | 12.67 | 12.75 | 2,289,479 | 12.75 |
| 1/29/2025 | 12.73 | 12.79 | 12.67 | 12.74 | 2,570,604 | 12.74 |
| 1/28/2025 | 12.80 | 12.96 | 12.76 | 12.84 | 3,637,273 | 12.84 |
| 1/27/2025 | 12.35 | 12.46 | 12.32 | 12.45 | 2,707,988 | 12.45 |
| 1/24/2025 | 12.26 | 12.33 | 12.22 | 12.30 | 2,402,353 | 12.30 |
| 1/23/2025 | 12.17 | 12.24 | 12.13 | 12.24 | 2,495,840 | 12.24 |
| 1/22/2025 | 12.24 | 12.29 | 12.11 | 12.12 | 2,973,611 | 12.12 |
| 1/21/2025 | 12.36 | 12.56 | 12.32 | 12.54 | 3,615,386 | 12.54 |
| 1/17/2025 | 12.00 | 12.08 | 11.98 | 12.05 | 1,969,951 | 12.05 |
| 1/16/2025 | 12.11 | 12.16 | 12.03 | 12.08 | 2,897,847 | 12.08 |
| 1/15/2025 | 12.15 | 12.24 | 12.14 | 12.24 | 2,565,046 | 12.24 |
| 1/14/2025 | 11.76 | 11.85 | 11.74 | 11.82 | 3,270,324 | 11.82 |
| 1/13/2025 | 11.74 | 11.89 | 11.73 | 11.88 | 2,961,562 | 11.88 |
| 1/10/2025 | 11.99 | 12.02 | 11.79 | 11.79 | 2,970,839 | 11.79 |
| 1/08/2025 | 12.09 | 12.12 | 12.02 | 12.08 | 2,330,304 | 12.08 |
| 1/07/2025 | 12.15 | 12.20 | 12.03 | 12.12 | 3,586,697 | 12.12 |
| 1/06/2025 | 11.84 | 11.93 | 11.81 | 11.82 | 2,634,881 | 11.82 |
| 1/03/2025 | 11.89 | 11.93 | 11.66 | 11.75 | 3,049,686 | 11.75 |
| 1/02/2025 | 11.74 | 11.74 | 11.57 | 11.66 | 3,107,463 | 11.66 |
| 12/31/2024 | 11.74 | 0.00 | 11.74 | 11.72 | 0 | 11.72 |
| 12/30/2024 | 11.67 | 11.79 | 11.63 | 11.74 | 2,273,179 | 11.74 |
| 12/27/2024 | 11.64 | 11.65 | 11.57 | 11.65 | 2,137,950 | 11.65 |
| 12/26/2024 | 11.46 | 11.66 | 11.44 | 11.64 | 4,175,601 | 11.64 |
| 12/24/2024 | 11.51 | 11.54 | 11.47 | 11.54 | 1,341,271 | 11.54 |
| 12/23/2024 | 11.46 | 11.51 | 11.38 | 11.50 | 2,072,482 | 11.50 |
| 12/20/2024 | 11.24 | 11.47 | 11.22 | 11.38 | 4,767,319 | 11.38 |
| 12/19/2024 | 11.71 | 11.74 | 11.53 | 11.53 | 2,308,061 | 11.53 |
| 12/18/2024 | 11.80 | 11.86 | 11.51 | 11.51 | 1,896,787 | 11.51 |
| 12/17/2024 | 11.85 | 11.87 | 11.73 | 11.78 | 1,516,610 | 11.78 |
| 12/16/2024 | 11.97 | 12.03 | 11.96 | 11.98 | 1,544,717 | 11.98 |
| 12/13/2024 | 12.07 | 12.12 | 12.04 | 12.09 | 3,733,830 | 12.09 |
| 12/12/2024 | 12.06 | 12.24 | 12.06 | 12.17 | 2,489,086 | 12.17 |
| 12/11/2024 | 12.12 | 12.15 | 12.07 | 12.14 | 1,628,124 | 12.14 |
| 12/10/2024 | 11.90 | 11.95 | 11.87 | 11.88 | 960,706 | 11.88 |
| 12/09/2024 | 12.01 | 12.08 | 11.93 | 11.93 | 1,506,899 | 11.93 |
| 12/06/2024 | 12.09 | 12.11 | 12.03 | 12.04 | 1,186,512 | 12.04 |
| 12/05/2024 | 12.10 | 12.17 | 12.07 | 12.08 | 2,030,420 | 12.08 |
| 12/04/2024 | 12.05 | 12.07 | 12.01 | 12.02 | 1,329,903 | 12.02 |
| 12/03/2024 | 12.31 | 12.31 | 12.15 | 12.23 | 1,538,146 | 12.23 |
| 12/02/2024 | 12.18 | 12.20 | 12.07 | 12.15 | 2,198,506 | 12.15 |
| 11/29/2024 | 11.93 | 11.93 | 11.82 | 11.91 | 820,982 | 11.91 |
| 11/27/2024 | 11.63 | 11.68 | 11.58 | 11.58 | 1,771,045 | 11.58 |
| 11/26/2024 | 11.65 | 11.66 | 11.58 | 11.62 | 1,375,138 | 11.62 |
| 11/25/2024 | 11.83 | 11.91 | 11.81 | 11.81 | 1,645,309 | 11.81 |
| 11/22/2024 | 11.79 | 11.84 | 11.77 | 11.82 | 1,346,383 | 11.82 |
| 11/21/2024 | 11.68 | 11.79 | 11.68 | 11.72 | 1,006,843 | 11.72 |
| 11/20/2024 | 11.65 | 11.68 | 11.61 | 11.67 | 1,253,584 | 11.67 |
| 11/19/2024 | 11.77 | 11.88 | 11.75 | 11.86 | 1,039,897 | 11.86 |
| 11/18/2024 | 11.66 | 11.81 | 11.64 | 11.75 | 1,390,116 | 11.75 |
| 11/15/2024 | 11.71 | 11.76 | 11.63 | 11.68 | 3,821,480 | 11.68 |
| 11/14/2024 | 12.00 | 12.11 | 11.86 | 12.07 | 3,647,176 | 12.07 |
| 11/13/2024 | 11.59 | 11.61 | 11.46 | 11.50 | 1,570,647 | 11.50 |
| 11/12/2024 | 11.65 | 11.66 | 11.50 | 11.57 | 1,349,427 | 11.57 |
| 11/11/2024 | 11.53 | 11.70 | 11.51 | 11.60 | 1,541,768 | 11.60 |
| 11/08/2024 | 11.50 | 11.56 | 11.46 | 11.53 | 1,515,424 | 11.53 |
| 11/07/2024 | 11.51 | 11.57 | 11.47 | 11.51 | 1,916,246 | 11.51 |
| 11/06/2024 | 11.16 | 11.45 | 11.16 | 11.45 | 2,818,992 | 11.45 |