NYSE:MUFG | Historical Stock Price | MITSUBISHI UFJ FINANCIAL GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-04-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.90$4.54$7.12$11.17$17.52$27.472001-04-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.42$5.701,704,700——
2012-12-28$5.29$5.561,138,100——
2012-12-27$5.28$5.552,851,900——
2012-12-26$5.29$5.561,176,200——
2012-12-24$5.28$5.55945,800——
2012-12-21$5.28$5.552,397,900——
2012-12-20$5.26$5.533,104,300——
2012-12-19$5.13$5.392,622,600——
2012-12-18$4.93$5.182,561,800——
2012-12-17$4.71$4.952,714,600——
2012-12-14$4.62$4.861,154,000——
2012-12-13$4.55$4.78962,300——
2012-12-12$4.55$4.782,518,800——
2012-12-11$4.55$4.781,378,900——
2012-12-10$4.59$4.831,348,800——
2012-12-07$4.65$4.892,054,300——
2012-12-06$4.56$4.79461,700——
2012-12-05$4.54$4.77766,700——
2012-12-04$4.52$4.75830,000——
2012-12-03$4.56$4.79671,300——
2012-11-30$4.61$4.85989,400——
2012-11-29$4.61$4.851,106,400——
2012-11-28$4.54$4.77843,600——
2012-11-27$4.53$4.76999,300——
2012-11-26$4.59$4.831,991,100——
2012-11-23$4.62$4.861,679,400——
2012-11-21$4.54$4.77649,600——
2012-11-20$4.55$4.781,102,100——
2012-11-19$4.54$4.771,016,600——
2012-11-16$4.50$4.731,631,700——
2012-11-15$4.39$4.621,992,500——
2012-11-14$4.26$4.481,078,500——
2012-11-13$4.35$4.57872,300——
2012-11-12$4.36$4.58923,100——
2012-11-09$4.41$4.64642,500——
2012-11-08$4.37$4.59745,400——
2012-11-07$4.38$4.60650,900——
2012-11-06$4.47$4.70441,700——
2012-11-05$4.46$4.69423,100——
2012-11-02$4.46$4.691,073,000——
2012-11-01$4.52$4.751,061,600——
2012-10-31$4.49$4.72692,000——
2012-10-26$4.52$4.751,267,100——
2012-10-25$4.55$4.78664,900——
2012-10-24$4.53$4.76812,800——
2012-10-23$4.52$4.751,103,500——
2012-10-22$4.67$4.91740,600——
2012-10-19$4.58$4.81959,100——
2012-10-18$4.66$4.90330,500——
2012-10-17$4.63$4.87346,700——
2012-10-16$4.63$4.871,046,900——
2012-10-15$4.54$4.77683,300——
2012-10-12$4.54$4.77628,800——
2012-10-11$4.54$4.77975,800——
2012-10-10$4.50$4.73746,500——
2012-10-09$4.49$4.72602,800——
2012-10-08$4.62$4.86280,400——
2012-10-05$4.66$4.90743,300——
2012-10-04$4.70$4.94784,200——
2012-10-03$4.57$4.80515,200——
2012-10-02$4.56$4.79765,000——
2012-10-01$4.61$4.85666,700——
2012-09-28$4.65$4.89999,800——
2012-09-27$4.77$5.01606,300——
2012-09-26$4.69$4.931,007,500——
2012-09-25$4.72$4.961,021,300——
2012-09-24$4.78$5.031,133,000——
2012-09-21$4.75$4.99683,700——
2012-09-20$4.81$5.061,082,800——
2012-09-19$4.88$5.131,114,300——
2012-09-18$4.94$5.192,265,700——
2012-09-17$4.87$5.121,572,900——
2012-09-14$4.92$5.172,385,000——
2012-09-13$4.84$5.093,150,300——
2012-09-12$4.73$4.971,784,400——
2012-09-11$4.63$4.87872,200——
2012-09-10$4.63$4.87436,000——
2012-09-07$4.62$4.86756,300——
2012-09-06$4.57$4.80614,700——
2012-09-05$4.47$4.70447,300——
2012-09-04$4.54$4.77665,500——
2012-08-31$4.54$4.77667,700——
2012-08-30$4.55$4.78580,000——
2012-08-29$4.62$4.86481,200——
2012-08-28$4.58$4.81719,600——
2012-08-27$4.62$4.86636,700——
2012-08-24$4.67$4.91548,000——
2012-08-23$4.68$4.92937,500——
2012-08-22$4.69$4.93911,700——
2012-08-21$4.67$4.911,000,600——
2012-08-20$4.63$4.87295,600——
2012-08-17$4.65$4.89263,000——
2012-08-16$4.58$4.81570,600——
2012-08-15$4.55$4.78754,500——
2012-08-14$4.60$4.841,036,600——
2012-08-13$4.72$4.96734,500——
2012-08-10$4.71$4.951,067,900——
2012-08-09$4.73$4.97666,900——
2012-08-08$4.77$5.01588,500——
2012-08-07$4.85$5.10971,200——
2012-08-06$4.78$5.031,144,800——
2012-08-03$4.78$5.031,533,500——
2012-08-02$4.70$4.942,462,100——
2012-08-01$4.74$4.981,124,800——
2012-07-31$4.86$5.112,020,500——
2012-07-30$4.90$5.154,380,700——
2012-07-27$4.94$5.193,021,500——
2012-07-26$4.77$5.011,612,800——
2012-07-25$4.50$4.73580,000——
2012-07-24$4.47$4.70809,100——
2012-07-23$4.53$4.76737,400——
2012-07-20$4.59$4.83831,600——
2012-07-19$4.81$5.061,185,000——
2012-07-18$4.73$4.971,023,000——
2012-07-17$4.75$4.99467,900——
2012-07-16$4.72$4.96401,600——
2012-07-13$4.76$5.00574,700——
2012-07-12$4.71$4.951,066,300——
2012-07-11$4.83$5.08445,000——
2012-07-10$4.75$4.991,131,400——
2012-07-09$4.83$5.081,953,100——
2012-07-06$4.85$5.10649,300——
2012-07-05$4.91$5.16960,600——
2012-07-03$4.91$5.16821,800——
2012-07-02$4.75$4.99580,800——
2012-06-29$4.75$4.99786,800——
2012-06-28$4.61$4.851,750,200——
2012-06-27$4.55$4.78455,600——
2012-06-26$4.46$4.69846,800——
2012-06-25$4.47$4.70620,800——
2012-06-22$4.58$4.81384,400——
2012-06-21$4.55$4.78807,700——
2012-06-20$4.65$4.89639,800——
2012-06-19$4.57$4.80575,900——
2012-06-18$4.54$4.77589,100——
2012-06-15$4.50$4.731,454,300——
2012-06-14$4.40$4.63499,100——
2012-06-13$4.34$4.56617,800——
2012-06-12$4.37$4.59626,500——
2012-06-11$4.29$4.51710,300——
2012-06-08$4.35$4.57762,900——
2012-06-07$4.40$4.63568,000——
2012-06-06$4.38$4.601,855,100——
2012-06-05$4.31$4.532,631,000——
2012-06-04$4.23$4.451,997,300——
2012-06-01$4.17$4.381,107,500——
2012-05-31$4.29$4.511,675,200——
2012-05-30$4.22$4.44645,400——
2012-05-29$4.35$4.57750,000——
2012-05-25$4.26$4.48760,300——
2012-05-24$4.30$4.522,158,400——
2012-05-23$4.26$4.481,013,900——
2012-05-22$4.25$4.471,367,000——
2012-05-21$4.26$4.483,249,800——
2012-05-18$4.20$4.42825,600——
2012-05-17$4.29$4.511,716,400——
2012-05-16$4.23$4.451,319,500——
2012-05-15$4.33$4.553,231,600——
2012-05-14$4.35$4.571,218,000——
2012-05-11$4.39$4.621,014,400——
2012-05-10$4.46$4.69702,600——
2012-05-09$4.48$4.71928,100——
2012-05-08$4.51$4.74761,900——
2012-05-07$4.59$4.831,751,500——
2012-05-04$4.57$4.801,666,300——
2012-05-03$4.60$4.841,515,700——
2012-05-02$4.65$4.891,746,700——
2012-05-01$4.69$4.931,707,600——
2012-04-30$4.76$5.00925,700——
2012-04-27$4.79$5.04299,100——
2012-04-26$4.81$5.06474,600——
2012-04-25$4.75$4.991,012,400——
2012-04-24$4.72$4.96929,600——
2012-04-23$4.75$4.991,357,700——
2012-04-20$4.84$5.091,114,600——
2012-04-19$4.85$5.102,137,100——
2012-04-18$4.85$5.101,432,200——
2012-04-17$4.82$5.071,566,900——
2012-04-16$4.78$5.03691,400——
2012-04-13$4.85$5.101,625,200——
2012-04-12$4.83$5.081,845,100——
2012-04-11$4.83$5.083,489,800——
2012-04-10$4.70$4.942,651,600——
2012-04-09$4.76$5.00545,800——
2012-04-05$4.86$5.11830,200——
2012-04-04$4.89$5.141,182,300——
2012-04-03$5.02$5.281,603,500——
2012-04-02$5.16$5.42933,800——
2012-03-30$4.98$5.241,182,700——
2012-03-29$5.05$5.31807,200——
2012-03-28$5.13$5.392,540,900——
2012-03-27$5.15$5.411,315,100——
2012-03-26$5.14$5.402,308,700——
2012-03-23$5.11$5.37503,300——
2012-03-22$5.15$5.411,440,600——
2012-03-21$5.15$5.412,091,100——
2012-03-20$5.26$5.531,854,300——
2012-03-19$5.32$5.591,719,400——
2012-03-16$5.22$5.491,867,500——
2012-03-15$5.14$5.402,246,200——
2012-03-14$5.17$5.441,958,400——
2012-03-13$5.20$5.473,942,300——
2012-03-12$5.08$5.34742,700——
2012-03-09$5.15$5.411,825,200——
2012-03-08$5.11$5.371,205,900——
2012-03-07$4.99$5.251,172,000——
2012-03-06$4.94$5.191,801,300——
2012-03-05$5.03$5.29717,400——
2012-03-02$5.06$5.321,189,100——
2012-03-01$5.16$5.424,157,000——
2012-02-29$5.11$5.371,475,400——
2012-02-28$5.25$5.521,781,900——
2012-02-27$5.14$5.401,099,200——
2012-02-24$5.17$5.441,066,000——
2012-02-23$5.08$5.34554,200——
2012-02-22$5.07$5.33750,700——
2012-02-21$5.08$5.34731,600——
2012-02-17$5.13$5.391,096,800——
2012-02-16$5.13$5.391,823,100——
2012-02-15$5.13$5.391,495,100——
2012-02-14$4.98$5.242,577,300——
2012-02-13$4.95$5.20525,800——
2012-02-10$4.88$5.13764,000——
2012-02-09$5.05$5.311,580,300——
2012-02-08$5.01$5.272,813,800——
2012-02-07$4.90$5.152,772,900——
2012-02-06$4.87$5.121,698,500——
2012-02-03$4.89$5.142,728,700——
2012-02-02$4.80$5.051,414,900——
2012-02-01$4.76$5.001,092,400——
2012-01-31$4.59$4.831,750,800——
2012-01-30$4.59$4.831,090,900——
2012-01-27$4.56$4.795,560,100——
2012-01-26$4.54$4.771,329,700——
2012-01-25$4.60$4.84847,100——
2012-01-24$4.59$4.83706,000——
2012-01-23$4.63$4.871,068,000——
2012-01-20$4.54$4.772,353,800——
2012-01-19$4.35$4.572,300,900——
2012-01-18$4.29$4.51946,700——
2012-01-17$4.28$4.501,351,300——
2012-01-13$4.29$4.511,040,200——
2012-01-12$4.34$4.561,560,200——
2012-01-11$4.36$4.581,306,300——
2012-01-10$4.33$4.55917,300——
2012-01-09$4.30$4.52551,600——
2012-01-06$4.24$4.46530,500——
2012-01-05$4.29$4.511,488,500——
2012-01-04$4.34$4.562,328,500——
2012-01-03$4.30$4.521,968,800——