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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.43$4.80733,400——
2020-12-30$4.42$4.78861,200——
2020-12-29$4.42$4.781,699,300——
2020-12-28$4.43$4.801,349,000——
2020-12-24$4.34$4.70573,400——
2020-12-23$4.37$4.731,891,700——
2020-12-22$4.33$4.691,769,500——
2020-12-21$4.38$4.741,966,300——
2020-12-18$4.33$4.691,358,300——
2020-12-17$4.34$4.701,326,100——
2020-12-16$4.31$4.671,105,200——
2020-12-15$4.31$4.672,230,300——
2020-12-14$4.32$4.681,603,600——
2020-12-11$4.30$4.651,345,800——
2020-12-10$4.28$4.631,218,200——
2020-12-09$4.27$4.621,141,700——
2020-12-08$4.30$4.651,427,100——
2020-12-07$4.33$4.691,696,200——
2020-12-04$4.39$4.751,417,600——
2020-12-03$4.36$4.721,719,700——
2020-12-02$4.40$4.762,059,100——
2020-12-01$4.38$4.741,764,900——
2020-11-30$4.29$4.641,129,600——
2020-11-27$4.49$4.86618,200——
2020-11-25$4.55$4.931,604,200——
2020-11-24$4.62$5.002,233,400——
2020-11-23$4.58$4.961,438,800——
2020-11-20$4.54$4.91994,400——
2020-11-19$4.48$4.85958,200——
2020-11-18$4.54$4.911,585,200——
2020-11-17$4.62$5.002,466,500——
2020-11-16$4.53$4.902,154,200——
2020-11-13$4.34$4.70494,400——
2020-11-12$4.27$4.621,904,200——
2020-11-11$4.38$4.741,161,700——
2020-11-10$4.34$4.702,673,800——
2020-11-09$4.34$4.702,055,500——
2020-11-06$4.13$4.471,331,800——
2020-11-05$4.11$4.45847,000——
2020-11-04$4.03$4.36907,200——
2020-11-03$4.18$4.53963,900——
2020-11-02$4.05$4.38982,400——
2020-10-30$3.94$4.271,793,100——
2020-10-29$3.94$4.271,582,900——
2020-10-28$3.86$4.181,326,700——
2020-10-27$3.96$4.29959,000——
2020-10-26$4.01$4.34943,300——
2020-10-23$4.09$4.43513,400——
2020-10-22$4.06$4.40805,600——
2020-10-21$4.06$4.40744,700——
2020-10-20$4.01$4.341,026,000——
2020-10-19$4.01$4.341,661,700——
2020-10-16$4.03$4.361,215,600——
2020-10-15$4.00$4.33541,000——
2020-10-14$4.02$4.35622,400——
2020-10-13$4.05$4.38940,200——
2020-10-12$4.11$4.45776,400——
2020-10-09$4.09$4.43690,300——
2020-10-08$4.13$4.47882,500——
2020-10-07$4.13$4.47591,000——
2020-10-06$4.08$4.421,515,000——
2020-10-05$4.11$4.451,065,800——
2020-10-02$4.05$4.381,593,200——
2020-10-01$4.03$4.36817,900——
2020-09-30$4.01$4.341,011,200——
2020-09-29$4.11$4.451,007,300——
2020-09-28$4.29$4.64991,100——
2020-09-25$4.19$4.541,096,000——
2020-09-24$4.16$4.501,286,200——
2020-09-23$4.15$4.491,189,300——
2020-09-22$4.11$4.45714,100——
2020-09-21$4.10$4.441,225,800——
2020-09-18$4.23$4.58653,400——
2020-09-17$4.22$4.57716,200——
2020-09-16$4.22$4.57720,500——
2020-09-15$4.22$4.571,370,300——
2020-09-14$4.23$4.58632,900——
2020-09-11$4.15$4.49593,600——
2020-09-10$4.12$4.461,157,200——
2020-09-09$4.12$4.46872,500——
2020-09-08$4.14$4.48825,300——
2020-09-04$4.22$4.57844,200——
2020-09-03$4.11$4.451,264,900——
2020-09-02$4.20$4.55915,000——
2020-09-01$4.19$4.54729,800——
2020-08-31$4.18$4.53558,200——
2020-08-28$4.20$4.551,120,000——
2020-08-27$4.09$4.431,125,700——
2020-08-26$4.16$4.50449,000——
2020-08-25$4.15$4.491,119,500——
2020-08-24$4.08$4.421,922,200——
2020-08-21$4.02$4.35826,200——
2020-08-20$4.08$4.421,749,900——
2020-08-19$4.06$4.401,082,200——
2020-08-18$4.06$4.401,959,500——
2020-08-17$4.07$4.41719,800——
2020-08-14$4.09$4.431,102,900——
2020-08-13$4.12$4.461,355,500——
2020-08-12$4.15$4.491,618,200——
2020-08-11$4.06$4.401,698,800——
2020-08-10$3.98$4.312,090,200——
2020-08-07$3.95$4.281,075,500——
2020-08-06$3.90$4.221,713,400——
2020-08-05$3.91$4.23567,200——
2020-08-04$3.89$4.211,170,800——
2020-08-03$3.80$4.111,356,900——
2020-07-31$3.74$4.05991,300——
2020-07-30$3.83$4.15713,300——
2020-07-29$3.96$4.29849,800——
2020-07-28$3.89$4.211,215,600——
2020-07-27$3.91$4.231,052,600——
2020-07-24$3.84$4.161,550,000——
2020-07-23$3.86$4.18965,800——
2020-07-22$3.87$4.19554,800——
2020-07-21$3.90$4.221,695,700——
2020-07-20$3.93$4.251,743,300——
2020-07-17$3.95$4.282,073,700——
2020-07-16$4.02$4.351,241,800——
2020-07-15$3.99$4.321,610,200——
2020-07-14$3.95$4.281,215,800——
2020-07-13$3.92$4.241,784,200——
2020-07-10$3.90$4.221,970,900——
2020-07-09$3.84$4.161,491,400——
2020-07-08$3.87$4.191,053,300——
2020-07-07$3.91$4.231,016,700——
2020-07-06$4.00$4.331,207,200——
2020-07-02$3.92$4.241,032,400——
2020-07-01$3.87$4.192,437,100——
2020-06-30$3.93$4.251,920,100——
2020-06-29$3.96$4.291,697,400——
2020-06-26$3.93$4.252,077,500——
2020-06-25$3.98$4.311,164,500——
2020-06-24$3.98$4.311,349,600——
2020-06-23$4.09$4.433,885,600——
2020-06-22$4.06$4.401,522,400——
2020-06-19$4.04$4.371,175,400——
2020-06-18$4.14$4.481,737,600——
2020-06-17$4.12$4.462,168,200——
2020-06-16$4.18$4.532,875,800——
2020-06-15$4.04$4.371,288,400——
2020-06-12$4.09$4.431,575,500——
2020-06-11$3.99$4.322,144,200——
2020-06-10$4.30$4.653,070,600——
2020-06-09$4.38$4.741,963,500——
2020-06-08$4.52$4.894,170,900——
2020-06-05$4.34$4.703,033,500——
2020-06-04$4.17$4.514,383,300——
2020-06-03$4.23$4.584,824,700——
2020-06-02$4.15$4.493,042,000——
2020-06-01$4.12$4.462,760,400——
2020-05-29$4.17$4.513,456,200——
2020-05-28$4.27$4.622,552,400——
2020-05-27$4.19$4.544,160,100——
2020-05-26$4.04$4.373,406,100——
2020-05-22$3.86$4.181,867,400——
2020-05-21$3.93$4.251,658,800——
2020-05-20$3.97$4.302,248,000——
2020-05-19$3.92$4.243,313,700——
2020-05-18$3.90$4.223,092,400——
2020-05-15$3.81$4.121,956,200——
2020-05-14$3.81$4.122,276,500——
2020-05-13$3.85$4.171,735,500——
2020-05-12$3.85$4.172,407,400——
2020-05-11$3.91$4.231,607,200——
2020-05-08$3.96$4.291,041,400——
2020-05-07$3.85$4.171,932,700——
2020-05-06$3.84$4.161,039,100——
2020-05-05$3.85$4.171,174,300——
2020-05-04$3.82$4.141,547,400——
2020-05-01$3.88$4.201,315,200——
2020-04-30$3.99$4.322,342,800——
2020-04-29$4.10$4.441,791,500——
2020-04-28$4.02$4.351,777,000——
2020-04-27$3.98$4.311,642,000——
2020-04-24$3.85$4.171,768,100——
2020-04-23$3.87$4.191,399,800——
2020-04-22$3.79$4.10980,400——
2020-04-21$3.78$4.092,314,500——
2020-04-20$3.82$4.141,884,000——
2020-04-17$3.80$4.111,309,400——
2020-04-16$3.70$4.012,510,500——
2020-04-15$3.78$4.091,380,300——
2020-04-14$3.93$4.254,022,300——
2020-04-13$3.86$4.182,434,800——
2020-04-09$3.76$4.071,936,000——
2020-04-08$3.71$4.022,262,700——
2020-04-07$3.81$4.123,598,800——
2020-04-06$3.72$4.033,457,400——
2020-04-03$3.49$3.781,852,500——
2020-04-02$3.60$3.902,013,500——
2020-04-01$3.60$3.902,502,200——
2020-03-31$3.66$3.962,431,400——
2020-03-30$3.91$4.233,283,600——
2020-03-27$4.02$4.231,994,400——
2020-03-26$4.08$4.291,671,000——
2020-03-25$3.93$4.132,281,900——
2020-03-24$3.89$4.093,495,000——
2020-03-23$3.48$3.663,399,300——
2020-03-20$3.43$3.613,836,200——
2020-03-19$3.42$3.604,539,800——
2020-03-18$3.43$3.612,445,000——
2020-03-17$3.69$3.884,481,600——
2020-03-16$3.49$3.675,135,800——
2020-03-13$3.76$3.953,918,800——
2020-03-12$3.64$3.833,835,000——
2020-03-11$4.11$4.322,942,000——
2020-03-10$4.14$4.353,294,300——
2020-03-09$4.05$4.261,885,800——
2020-03-06$4.52$4.755,700,400——
2020-03-05$4.63$4.871,809,700——
2020-03-04$4.74$4.984,198,000——
2020-03-03$4.79$5.042,898,100——
2020-03-02$4.85$5.101,600,000——
2020-02-28$4.87$5.122,616,200——
2020-02-27$4.85$5.101,945,900——
2020-02-26$4.94$5.191,192,700——
2020-02-25$4.89$5.141,641,200——
2020-02-24$4.88$5.131,165,300——
2020-02-21$5.03$5.29507,500——
2020-02-20$5.10$5.361,334,300——
2020-02-19$5.06$5.32966,400——
2020-02-18$5.10$5.36573,800——
2020-02-14$5.15$5.41755,600——
2020-02-13$5.18$5.45546,600——
2020-02-12$5.20$5.47555,200——
2020-02-11$5.26$5.53402,100——
2020-02-10$5.24$5.511,571,700——
2020-02-07$5.25$5.52472,700——
2020-02-06$5.28$5.55914,100——
2020-02-05$5.23$5.501,089,600——
2020-02-04$5.16$5.42805,300——
2020-02-03$5.17$5.441,073,500——
2020-01-31$5.14$5.40787,100——
2020-01-30$5.23$5.501,190,500——
2020-01-29$5.19$5.46630,200——
2020-01-28$5.21$5.48894,800——
2020-01-27$5.16$5.421,216,200——
2020-01-24$5.19$5.461,013,000——
2020-01-23$5.26$5.53709,300——
2020-01-22$5.29$5.56677,700——
2020-01-21$5.28$5.55619,300——
2020-01-17$5.33$5.60974,300——
2020-01-16$5.28$5.55720,000——
2020-01-15$5.26$5.53549,400——
2020-01-14$5.27$5.54487,800——
2020-01-13$5.31$5.58677,200——
2020-01-10$5.25$5.521,099,500——
2020-01-09$5.34$5.611,302,300——
2020-01-08$5.36$5.641,322,900——
2020-01-07$5.37$5.65735,500——
2020-01-06$5.42$5.70732,300——
2020-01-03$5.42$5.70686,300——
2020-01-02$5.45$5.73596,600——