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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.43$5.71311,000——
2019-12-30$5.43$5.71403,900——
2019-12-27$5.43$5.71359,300——
2019-12-26$5.45$5.73379,300——
2019-12-24$5.42$5.70258,400——
2019-12-23$5.44$5.72540,200——
2019-12-20$5.47$5.751,043,900——
2019-12-19$5.50$5.78680,800——
2019-12-18$5.51$5.79458,900——
2019-12-17$5.51$5.79609,600——
2019-12-16$5.47$5.751,210,400——
2019-12-13$5.47$5.751,029,600——
2019-12-12$5.42$5.701,318,500——
2019-12-11$5.41$5.692,609,100——
2019-12-10$5.44$5.721,359,200——
2019-12-09$5.45$5.731,905,400——
2019-12-06$5.43$5.71692,100——
2019-12-05$5.41$5.69791,700——
2019-12-04$5.38$5.66824,500——
2019-12-03$5.32$5.593,560,900——
2019-12-02$5.31$5.584,352,700——
2019-11-29$5.31$5.584,397,900——
2019-11-27$5.34$5.614,270,900——
2019-11-26$5.32$5.596,652,800——
2019-11-25$5.35$5.62943,000——
2019-11-22$5.28$5.55643,400——
2019-11-21$5.28$5.55551,900——
2019-11-20$5.26$5.531,790,800——
2019-11-19$5.33$5.60511,800——
2019-11-18$5.34$5.61763,900——
2019-11-15$5.39$5.67990,100——
2019-11-14$5.30$5.57397,900——
2019-11-13$5.39$5.67589,700——
2019-11-12$5.41$5.69402,400——
2019-11-11$5.41$5.69474,300——
2019-11-08$5.39$5.67348,300——
2019-11-07$5.37$5.65414,200——
2019-11-06$5.34$5.61366,300——
2019-11-05$5.31$5.58672,800——
2019-11-04$5.31$5.58437,100——
2019-11-01$5.29$5.56715,000——
2019-10-31$5.18$5.451,138,600——
2019-10-30$5.25$5.52694,500——
2019-10-29$5.28$5.55444,900——
2019-10-28$5.21$5.48778,600——
2019-10-25$5.20$5.47756,400——
2019-10-24$5.20$5.47569,100——
2019-10-23$5.18$5.45596,000——
2019-10-22$5.13$5.39647,000——
2019-10-21$5.13$5.39791,300——
2019-10-18$5.04$5.301,539,000——
2019-10-17$5.06$5.32677,200——
2019-10-16$5.06$5.32950,300——
2019-10-15$5.06$5.32977,200——
2019-10-14$5.00$5.26532,300——
2019-10-11$5.03$5.29932,600——
2019-10-10$4.96$5.21930,700——
2019-10-09$4.94$5.19895,600——
2019-10-08$4.93$5.18775,400——
2019-10-07$4.98$5.241,034,000——
2019-10-04$5.01$5.27653,900——
2019-10-03$5.02$5.28975,900——
2019-10-02$5.03$5.291,874,500——
2019-10-01$5.05$5.31674,300——
2019-09-30$5.08$5.34972,900——
2019-09-27$5.10$5.361,409,300——
2019-09-26$5.22$5.491,135,200——
2019-09-25$5.25$5.52576,500——
2019-09-24$5.20$5.47677,700——
2019-09-23$5.24$5.51625,800——
2019-09-20$5.24$5.51572,000——
2019-09-19$5.23$5.50458,500——
2019-09-18$5.22$5.49703,800——
2019-09-17$5.23$5.501,355,100——
2019-09-16$5.24$5.51727,100——
2019-09-13$5.29$5.56773,900——
2019-09-12$5.23$5.501,824,200——
2019-09-11$5.29$5.56662,800——
2019-09-10$5.11$5.371,373,100——
2019-09-09$4.95$5.20980,300——
2019-09-06$4.89$5.14524,300——
2019-09-05$4.89$5.141,411,000——
2019-09-04$4.85$5.101,846,800——
2019-09-03$4.81$5.06844,200——
2019-08-30$4.82$5.07909,600——
2019-08-29$4.78$5.03713,700——
2019-08-28$4.72$4.96977,400——
2019-08-27$4.70$4.942,451,800——
2019-08-26$4.73$4.97994,700——
2019-08-23$4.63$4.87818,900——
2019-08-22$4.71$4.95609,400——
2019-08-21$4.69$4.931,444,000——
2019-08-20$4.76$5.001,865,900——
2019-08-19$4.78$5.03672,700——
2019-08-16$4.77$5.011,391,100——
2019-08-15$4.69$4.931,456,200——
2019-08-14$4.65$4.891,163,100——
2019-08-13$4.79$5.041,096,900——
2019-08-12$4.77$5.01752,300——
2019-08-09$4.82$5.071,184,500——
2019-08-08$4.86$5.111,047,100——
2019-08-07$4.82$5.071,408,600——
2019-08-06$4.83$5.081,762,900——
2019-08-05$4.75$4.991,603,500——
2019-08-02$4.83$5.08857,500——
2019-08-01$4.92$5.172,182,500——
2019-07-31$4.97$5.222,629,200——
2019-07-30$4.78$5.03681,400——
2019-07-29$4.83$5.08590,200——
2019-07-26$4.85$5.10690,800——
2019-07-25$4.82$5.07441,800——
2019-07-24$4.89$5.14609,400——
2019-07-23$4.90$5.15585,600——
2019-07-22$4.83$5.08614,800——
2019-07-19$4.79$5.04795,900——
2019-07-18$4.80$5.05692,300——
2019-07-17$4.80$5.05800,700——
2019-07-16$4.78$5.031,089,900——
2019-07-15$4.87$5.121,674,500——
2019-07-12$4.84$5.09790,200——
2019-07-11$4.88$5.131,395,100——
2019-07-10$4.84$5.091,410,000——
2019-07-09$4.82$5.07888,000——
2019-07-08$4.85$5.10902,900——
2019-07-05$4.84$5.09928,800——
2019-07-03$4.78$5.03487,300——
2019-07-02$4.78$5.031,112,500——
2019-07-01$4.79$5.041,231,900——
2019-06-28$4.75$4.99753,800——
2019-06-27$4.71$4.95968,800——
2019-06-26$4.71$4.95622,500——
2019-06-25$4.66$4.901,155,000——
2019-06-24$4.65$4.891,081,200——
2019-06-21$4.65$4.89786,000——
2019-06-20$4.69$4.931,503,200——
2019-06-19$4.64$4.881,021,300——
2019-06-18$4.68$4.922,272,900——
2019-06-17$4.63$4.871,059,300——
2019-06-14$4.61$4.851,767,200——
2019-06-13$4.66$4.901,799,000——
2019-06-12$4.68$4.921,481,400——
2019-06-11$4.75$4.991,808,300——
2019-06-10$4.70$4.941,253,100——
2019-06-07$4.68$4.92701,800——
2019-06-06$4.66$4.901,098,900——
2019-06-05$4.65$4.891,149,800——
2019-06-04$4.67$4.911,015,200——
2019-06-03$4.59$4.831,961,600——
2019-05-31$4.59$4.831,815,600——
2019-05-30$4.58$4.813,049,300——
2019-05-29$4.61$4.852,407,300——
2019-05-28$4.63$4.872,330,600——
2019-05-24$4.65$4.892,280,000——
2019-05-23$4.56$4.791,524,700——
2019-05-22$4.62$4.861,663,800——
2019-05-21$4.63$4.871,624,900——
2019-05-20$4.57$4.801,868,700——
2019-05-17$4.57$4.801,369,100——
2019-05-16$4.56$4.795,011,200——
2019-05-15$4.63$4.871,912,900——
2019-05-14$4.69$4.931,977,600——
2019-05-13$4.62$4.862,443,400——
2019-05-10$4.74$4.989,426,700——
2019-05-09$4.79$5.041,312,000——
2019-05-08$4.82$5.071,997,600——
2019-05-07$4.85$5.101,052,900——
2019-05-06$4.92$5.17963,400——
2019-05-03$4.95$5.20618,900——
2019-05-02$4.90$5.15468,500——
2019-05-01$4.94$5.19430,200——
2019-04-30$4.96$5.21521,400——
2019-04-29$4.97$5.221,258,300——
2019-04-26$4.90$5.151,444,300——
2019-04-25$4.88$5.131,152,100——
2019-04-24$4.89$5.14891,100——
2019-04-23$4.97$5.221,486,900——
2019-04-22$5.01$5.27968,100——
2019-04-18$5.12$5.38579,500——
2019-04-17$5.12$5.38931,300——
2019-04-16$5.05$5.31803,500——
2019-04-15$5.00$5.261,508,800——
2019-04-12$5.03$5.29608,600——
2019-04-11$4.97$5.22785,400——
2019-04-10$5.04$5.30494,700——
2019-04-09$5.05$5.31844,700——
2019-04-08$5.11$5.37596,300——
2019-04-05$5.14$5.40870,700——
2019-04-04$5.12$5.38780,000——
2019-04-03$5.12$5.38578,800——
2019-04-02$5.11$5.37660,400——
2019-04-01$5.08$5.341,254,100——
2019-03-29$4.95$5.20970,300——
2019-03-28$5.00$5.26762,000——
2019-03-27$5.07$5.33806,200——
2019-03-26$5.05$5.311,146,400——
2019-03-25$5.01$5.271,275,800——
2019-03-22$5.04$5.301,122,400——
2019-03-21$5.13$5.391,150,300——
2019-03-20$5.14$5.40744,800——
2019-03-19$5.19$5.462,025,000——
2019-03-18$5.16$5.421,133,500——
2019-03-15$5.17$5.443,612,800——
2019-03-14$5.10$5.36878,800——
2019-03-13$5.12$5.381,043,800——
2019-03-12$5.11$5.371,321,100——
2019-03-11$5.04$5.302,033,500——
2019-03-08$5.06$5.321,009,600——
2019-03-07$5.09$5.351,128,500——
2019-03-06$5.20$5.47543,700——
2019-03-05$5.23$5.501,070,300——
2019-03-04$5.20$5.471,433,700——
2019-03-01$5.21$5.48578,300——
2019-02-28$5.22$5.49641,200——
2019-02-27$5.23$5.50475,100——
2019-02-26$5.24$5.511,186,400——
2019-02-25$5.26$5.532,371,300——
2019-02-22$5.27$5.54868,100——
2019-02-21$5.29$5.56620,900——
2019-02-20$5.33$5.601,265,200——
2019-02-19$5.34$5.61632,500——
2019-02-15$5.29$5.56965,700——
2019-02-14$5.22$5.49702,400——
2019-02-13$5.26$5.53616,300——
2019-02-12$5.31$5.581,202,700——
2019-02-11$5.21$5.48920,300——
2019-02-08$5.19$5.46668,800——
2019-02-07$5.23$5.501,695,800——
2019-02-06$5.29$5.56606,400——
2019-02-05$5.29$5.56822,800——
2019-02-04$5.31$5.58822,100——
2019-02-01$5.25$5.521,591,800——
2019-01-31$5.38$5.661,432,300——
2019-01-30$5.37$5.651,533,100——
2019-01-29$5.31$5.581,418,600——
2019-01-28$5.32$5.591,778,300——
2019-01-25$5.35$5.62959,000——
2019-01-24$5.33$5.601,210,800——
2019-01-23$5.26$5.531,259,100——
2019-01-22$5.26$5.532,650,200——
2019-01-18$5.30$5.572,977,600——
2019-01-17$5.27$5.541,987,100——
2019-01-16$5.25$5.521,526,800——
2019-01-15$5.27$5.541,658,500——
2019-01-14$5.26$5.532,187,500——
2019-01-11$5.26$5.532,951,900——
2019-01-10$5.23$5.502,206,300——
2019-01-09$5.15$5.41938,700——
2019-01-08$5.17$5.441,648,100——
2019-01-07$5.11$5.371,813,800——
2019-01-04$5.15$5.411,624,200——
2019-01-03$4.90$5.151,741,800——
2019-01-02$4.96$5.211,245,000——