Mitsubishi UFJ Financial ADR

MUFG
🏛️ usa →
15.94
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.60 8.61 8.56 8.61 2.1M
2023-12-28 8.52 8.62 8.52 8.58 2.1M
2023-12-27 8.52 8.54 8.50 8.50 1.6M
2023-12-26 8.47 8.53 8.46 8.52 1.6M
2023-12-22 8.55 8.58 8.53 8.56 2.7M
2023-12-21 8.33 8.37 8.32 8.35 3.5M
2023-12-20 8.29 8.31 8.19 8.19 3.2M
2023-12-19 8.22 8.29 8.21 8.27 5.2M
2023-12-18 8.45 8.47 8.40 8.44 2.8M
2023-12-15 8.54 8.58 8.41 8.42 5.2M
2023-12-14 8.66 8.82 8.63 8.76 3.4M
2023-12-13 8.70 8.82 8.70 8.80 3.9M
2023-12-12 8.66 8.71 8.64 8.70 1.6M
2023-12-11 8.75 8.76 8.60 8.70 3.2M
2023-12-08 8.72 8.80 8.70 8.78 2.7M
2023-12-07 8.63 8.70 8.60 8.68 4.3M
2023-12-06 8.48 8.50 8.38 8.38 2.6M
2023-12-05 8.42 8.46 8.38 8.40 2.6M
2023-12-04 8.48 8.54 8.46 8.51 2.5M
2023-12-01 8.59 8.67 8.57 8.64 2.9M
2023-11-30 8.53 8.60 8.52 8.59 2.4M
2023-11-29 8.50 8.59 8.50 8.57 3.6M
2023-11-28 8.71 8.74 8.68 8.72 2.8M
2023-11-27 8.70 8.75 8.67 8.71 3.4M
2023-11-24 8.49 8.57 8.49 8.53 1.6M
2023-11-22 8.50 8.53 8.49 8.52 2.1M
2023-11-21 8.54 8.56 8.47 8.51 6.3M
2023-11-20 8.56 8.65 8.55 8.64 3.9M
2023-11-17 8.43 8.51 8.38 8.51 3.9M
2023-11-16 8.35 8.37 8.30 8.34 4.8M
2023-11-15 8.34 8.40 8.29 8.37 4.8M
2023-11-14 8.75 8.85 8.70 8.82 5.7M
2023-11-13 8.30 8.35 8.27 8.27 2.6M
2023-11-10 8.19 8.30 8.14 8.28 5.4M
2023-11-09 8.08 8.15 8.06 8.09 2.9M
2023-11-08 8.00 8.00 7.89 7.93 4.8M
2023-11-07 8.39 8.39 8.33 8.39 2.5M
2023-11-06 8.46 8.49 8.40 8.46 3.2M
2023-11-03 8.71 8.84 8.70 8.79 3.2M
2023-11-02 8.59 8.66 8.59 8.65 2.1M
2023-11-01 8.52 8.59 8.49 8.55 3.3M
2023-10-31 8.40 8.41 8.36 8.40 3.6M
2023-10-30 8.20 8.46 8.20 8.41 5.4M
2023-10-27 8.32 8.34 8.23 8.24 3.7M
2023-10-26 8.16 8.20 8.11 8.15 4.0M
2023-10-25 8.23 8.27 8.21 8.23 5.6M
2023-10-24 8.10 8.13 8.07 8.12 2.2M
2023-10-23 8.06 8.18 8.06 8.10 3.6M
2023-10-20 8.20 8.22 8.13 8.14 3.1M
2023-10-19 8.22 8.32 8.22 8.23 3.8M
2023-10-18 8.36 8.38 8.25 8.26 2.5M
2023-10-17 8.26 8.39 8.24 8.33 2.3M
2023-10-16 8.25 8.31 8.22 8.30 2.4M
2023-10-13 8.22 8.27 8.18 8.20 4.7M
2023-10-12 8.41 8.42 8.31 8.34 2.1M
2023-10-11 8.41 8.42 8.33 8.38 2.5M
2023-10-10 8.45 8.48 8.43 8.43 2.4M
2023-10-09 8.31 8.36 8.29 8.34 1.6M
2023-10-06 8.24 8.41 8.24 8.36 2.7M
2023-10-05 8.39 8.43 8.20 8.37 3.6M
2023-10-04 8.10 8.13 8.03 8.13 4.9M
2023-10-03 8.45 8.50 8.39 8.41 3.8M
2023-10-02 8.57 8.60 8.52 8.54 4.4M
2023-09-29 8.55 8.55 8.45 8.49 3.9M
2023-09-28 8.65 8.77 8.65 8.72 2.8M
2023-09-27 8.71 8.73 8.66 8.71 4.9M
2023-09-26 8.70 8.74 8.63 8.64 4.4M
2023-09-25 8.69 8.71 8.57 8.64 4.3M
2023-09-22 8.99 9.00 8.86 8.90 4.6M
2023-09-21 8.83 8.90 8.81 8.82 4.8M
2023-09-20 8.81 8.85 8.73 8.73 3.0M
2023-09-19 8.90 8.99 8.90 8.91 2.6M
2023-09-18 8.68 8.70 8.66 8.69 1.9M
2023-09-15 8.68 8.76 8.67 8.68 4.1M
2023-09-14 8.97 9.04 8.93 8.98 3.2M
2023-09-13 8.88 8.97 8.88 8.90 3.4M
2023-09-12 8.64 8.67 8.62 8.65 2.1M
2023-09-11 8.58 8.65 8.56 8.63 3.0M
2023-09-08 8.20 8.23 8.15 8.19 1.8M
2023-09-07 8.25 8.28 8.24 8.28 1.6M
2023-09-06 8.26 8.30 8.22 8.26 4.0M
2023-09-05 8.17 8.21 8.14 8.18 2.8M
2023-09-01 8.09 8.14 8.03 8.09 1.6M
2023-08-31 7.92 7.94 7.90 7.93 2.1M
2023-08-30 7.95 7.99 7.92 7.93 1.5M
2023-08-29 7.87 7.92 7.83 7.91 1.0M
2023-08-28 7.88 7.91 7.85 7.89 2.0M
2023-08-25 7.78 7.79 7.70 7.77 1.8M
2023-08-24 7.74 7.79 7.73 7.74 1.7M
2023-08-23 7.68 7.74 7.66 7.71 2.5M
2023-08-22 7.70 7.72 7.60 7.60 2.6M
2023-08-21 7.46 7.47 7.43 7.46 1.9M
2023-08-18 7.42 7.48 7.42 7.45 2.9M
2023-08-17 7.52 7.54 7.42 7.43 2.8M
2023-08-16 7.48 7.49 7.38 7.39 2.8M
2023-08-15 7.62 7.65 7.58 7.59 1.7M
2023-08-14 7.64 7.68 7.57 7.62 2.7M
2023-08-11 7.75 7.79 7.71 7.76 1.4M
2023-08-10 7.77 7.83 7.74 7.75 2.3M
2023-08-09 7.65 7.69 7.60 7.63 3.1M
2023-08-08 7.86 7.86 7.76 7.81 2.5M
2023-08-07 7.93 8.01 7.93 8.00 2.0M
2023-08-04 7.99 8.05 7.94 7.94 2.3M
2023-08-03 7.77 7.86 7.77 7.85 2.2M
2023-08-02 7.85 7.87 7.76 7.79 2.6M
2023-08-01 8.03 8.06 7.85 7.94 3.0M
2023-07-31 8.06 8.11 8.04 8.07 2.9M
2023-07-28 8.06 8.19 8.06 8.14 7.0M
2023-07-27 7.68 7.84 7.64 7.79 11.6M
2023-07-26 7.54 7.62 7.53 7.60 2.3M
2023-07-25 7.54 7.58 7.51 7.51 2.2M
2023-07-24 7.45 7.50 7.33 7.48 4.9M
2023-07-21 7.65 7.65 7.54 7.54 2.0M
2023-07-20 7.68 7.72 7.65 7.70 2.3M
2023-07-19 7.77 7.81 7.70 7.72 2.4M
2023-07-18 7.79 7.87 7.76 7.85 3.1M
2023-07-17 7.55 7.58 7.52 7.56 1.8M
2023-07-14 7.64 7.67 7.56 7.56 2.5M
2023-07-13 7.70 7.77 7.66 7.68 3.1M
2023-07-12 7.66 7.76 7.64 7.73 3.4M
2023-07-11 7.42 7.48 7.41 7.48 1.7M
2023-07-10 7.45 7.47 7.41 7.42 1.9M
2023-07-07 7.38 7.50 7.38 7.46 2.4M
2023-07-06 7.35 7.41 7.32 7.36 1.5M
2023-07-05 7.44 7.54 7.44 7.50 3.8M
2023-07-03 7.49 7.49 7.46 7.47 1.4M
2023-06-30 7.36 7.41 7.35 7.37 2.7M
2023-06-29 7.33 7.43 7.33 7.42 2.7M
2023-06-28 7.16 7.19 7.11 7.13 2.0M
2023-06-27 7.03 7.13 7.03 7.09 2.8M
2023-06-26 6.99 7.02 6.97 6.97 1.3M
2023-06-23 7.00 7.05 7.00 7.02 2.5M
2023-06-22 7.22 7.26 7.18 7.19 3.8M
2023-06-21 7.00 7.05 6.99 7.02 3.2M
2023-06-20 6.93 6.93 6.85 6.87 1.6M
2023-06-16 6.98 6.99 6.93 6.93 1.8M
2023-06-15 6.96 7.02 6.96 7.02 1.8M
2023-06-14 7.06 7.07 6.95 7.00 2.7M
2023-06-13 6.93 6.99 6.91 6.97 3.4M
2023-06-12 6.88 6.90 6.85 6.88 4.2M
2023-06-09 6.94 6.96 6.88 6.93 3.1M
2023-06-08 6.88 6.89 6.85 6.89 2.3M
2023-06-07 6.85 6.90 6.85 6.85 2.5M
2023-06-06 6.90 6.98 6.89 6.98 2.8M
2023-06-05 6.98 7.00 6.90 6.91 2.5M
2023-06-02 7.04 7.07 7.00 7.04 3.7M
2023-06-01 6.83 7.04 6.83 7.03 5.1M
2023-05-31 6.61 6.64 6.55 6.61 3.4M
2023-05-30 6.65 6.67 6.58 6.61 5.2M
2023-05-26 6.49 6.57 6.49 6.50 2.7M
2023-05-25 6.55 6.57 6.48 6.52 3.1M
2023-05-24 6.52 6.67 6.47 6.62 4.9M
2023-05-23 6.58 6.68 6.58 6.60 3.4M
2023-05-22 6.65 6.74 6.64 6.72 3.8M
2023-05-19 6.72 6.74 6.64 6.64 3.7M
2023-05-18 6.90 6.90 6.84 6.87 2.6M
2023-05-17 6.84 6.96 6.84 6.93 5.1M
2023-05-16 6.72 6.76 6.69 6.70 3.7M
2023-05-15 6.68 6.80 6.65 6.76 8.6M
2023-05-12 6.46 6.47 6.39 6.41 2.2M
2023-05-11 6.41 6.47 6.40 6.43 3.5M
2023-05-10 6.43 6.43 6.33 6.36 3.5M
2023-05-09 6.33 6.41 6.32 6.39 4.0M
2023-05-08 6.27 6.38 6.27 6.31 4.8M
2023-05-05 6.11 6.30 6.11 6.29 6.7M
2023-05-04 6.04 6.10 5.99 6.01 8.2M
2023-05-03 6.14 6.20 6.07 6.07 6.1M
2023-05-02 6.25 6.25 6.09 6.12 5.1M
2023-05-01 6.33 6.38 6.28 6.29 3.9M
2023-04-28 6.27 6.30 6.19 6.28 2.6M
2023-04-27 6.42 6.50 6.40 6.48 2.9M
2023-04-26 6.26 6.35 6.26 6.30 2.1M
2023-04-25 6.38 6.40 6.25 6.27 5.3M
2023-04-24 6.38 6.41 6.37 6.39 1.6M
2023-04-21 6.48 6.48 6.40 6.45 1.8M
2023-04-20 6.62 6.63 6.52 6.55 7.2M
2023-04-19 6.60 6.70 6.59 6.69 5.4M
2023-04-18 6.59 6.61 6.56 6.58 1.4M
2023-04-17 6.52 6.58 6.49 6.58 2.8M
2023-04-14 6.44 6.52 6.44 6.50 3.4M
2023-04-13 6.48 6.48 6.41 6.45 3.3M
2023-04-12 6.48 6.50 6.42 6.42 3.9M
2023-04-11 6.43 6.52 6.42 6.47 3.0M
2023-04-10 6.45 6.45 6.36 6.40 5.1M
2023-04-06 6.38 6.45 6.36 6.42 5.0M
2023-04-05 6.37 6.42 6.35 6.42 2.4M
2023-04-04 6.50 6.53 6.40 6.44 2.7M
2023-04-03 6.48 6.50 6.43 6.47 3.1M
2023-03-31 6.35 6.40 6.34 6.39 3.7M
2023-03-30 6.28 6.40 6.24 6.25 4.2M
2023-03-29 6.41 6.41 6.36 6.38 2.4M
2023-03-28 6.37 6.41 6.34 6.40 2.5M
2023-03-27 6.33 6.38 6.30 6.34 4.4M
2023-03-24 6.19 6.28 6.15 6.26 7.7M
2023-03-23 6.42 6.42 6.23 6.27 4.3M
2023-03-22 6.42 6.45 6.33 6.34 4.8M
2023-03-21 6.36 6.42 6.35 6.39 5.0M
2023-03-20 6.17 6.39 6.17 6.30 6.1M
2023-03-17 6.19 6.23 6.13 6.14 12.7M
2023-03-16 6.15 6.35 6.11 6.30 11.8M
2023-03-15 6.15 6.16 6.05 6.14 10.1M
2023-03-14 6.34 6.40 6.22 6.27 10.9M
2023-03-13 6.52 6.60 6.41 6.51 22.8M
2023-03-10 6.88 6.91 6.60 6.73 15.1M
2023-03-09 7.25 7.31 7.16 7.16 6.1M
2023-03-08 7.16 7.24 7.14 7.20 3.9M
2023-03-07 7.25 7.28 7.11 7.11 5.0M
2023-03-06 7.19 7.23 7.16 7.21 3.3M
2023-03-03 7.07 7.21 7.06 7.19 4.4M
2023-03-02 6.94 6.99 6.92 6.95 6.2M
2023-03-01 7.07 7.12 7.05 7.08 4.3M
2023-02-28 7.14 7.15 7.10 7.13 1.9M
2023-02-27 7.18 7.22 7.15 7.17 2.6M
2023-02-24 7.09 7.14 7.07 7.11 4.8M
2023-02-23 7.24 7.31 7.24 7.29 2.8M
2023-02-22 7.24 7.30 7.23 7.27 3.8M
2023-02-21 7.28 7.35 7.28 7.29 2.0M
2023-02-17 7.30 7.36 7.27 7.34 3.1M
2023-02-16 7.31 7.36 7.30 7.33 5.5M
2023-02-15 7.33 7.41 7.30 7.41 3.1M
2023-02-14 7.38 7.45 7.34 7.40 4.1M
2023-02-13 7.35 7.39 7.31 7.38 2.4M
2023-02-10 7.28 7.34 7.28 7.34 4.2M
2023-02-09 7.29 7.33 7.24 7.24 4.2M
2023-02-08 7.19 7.22 7.17 7.20 2.4M
2023-02-07 7.06 7.21 7.04 7.20 6.5M
2023-02-06 6.90 6.94 6.83 6.94 7.9M
2023-02-03 7.18 7.22 7.15 7.20 6.5M
2023-02-02 7.31 7.38 7.19 7.22 7.8M
2023-02-01 7.36 7.44 7.33 7.40 9.4M
2023-01-31 7.34 7.37 7.32 7.37 3.7M
2023-01-30 7.47 7.56 7.44 7.54 4.0M
2023-01-27 7.48 7.62 7.47 7.54 9.9M
2023-01-26 7.35 7.42 7.34 7.42 6.3M
2023-01-25 7.39 7.52 7.38 7.50 5.2M
2023-01-24 7.20 7.42 7.20 7.38 6.1M
2023-01-23 7.24 7.30 7.23 7.25 5.6M
2023-01-20 7.26 7.33 7.22 7.32 4.9M
2023-01-19 7.24 7.31 7.22 7.25 10.5M
2023-01-18 7.41 7.42 7.32 7.34 8.5M
2023-01-17 7.41 7.45 7.34 7.45 6.8M
2023-01-13 7.46 7.71 7.44 7.70 10.1M
2023-01-12 7.25 7.43 7.18 7.37 9.3M
2023-01-11 6.83 6.85 6.80 6.85 2.8M
2023-01-10 6.77 6.79 6.68 6.77 8.9M
2023-01-09 6.97 6.97 6.85 6.87 4.4M
2023-01-06 6.81 6.94 6.78 6.94 5.4M
2023-01-05 6.89 6.90 6.75 6.86 9.1M
2023-01-04 7.00 7.22 7.00 7.17 8.4M
2023-01-03 6.76 6.82 6.76 6.81 5.6M