Singapore markets open in 1 hour 19 minutes

Mitsubishi UFJ Financial Group, Inc. (MBFJF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.52000.0000 (0.00%)
At close: 03:33PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20224.52004.52004.52004.52004.5200-
04 Oct 20224.52004.52004.52004.52004.5200-
03 Oct 20224.41004.52004.41004.52004.520019,100
30 Sept 20224.81004.81004.81004.81004.8100-
29 Sept 20224.81004.81004.81004.81004.81005,300
29 Sept 20220.111 Dividend
28 Sept 20224.85004.85004.81004.81004.69901,600
27 Sept 20224.75004.75004.75004.75004.6404300
26 Sept 20225.09005.09005.09005.09004.9725-
23 Sept 20225.09005.09005.09005.09004.9725-
22 Sept 20225.09005.09005.09005.09004.972576,300
21 Sept 20225.09005.09005.09005.09004.9725-
20 Sept 20225.09005.09005.09005.09004.9725-
19 Sept 20225.09005.09005.09005.09004.972533,700
16 Sept 20225.20005.20005.11005.11004.9921900
15 Sept 20225.00005.00004.92005.00004.88463,600
14 Sept 20225.16005.16005.16005.16005.0409-
13 Sept 20225.16005.16005.16005.16005.0409-
12 Sept 20225.21005.21005.10005.16005.040911,000
09 Sept 20224.99005.06004.99005.06004.943251,900
08 Sept 20224.86004.86004.86004.86004.7478236,400
07 Sept 20225.10005.10005.10005.10004.9823494,000
06 Sept 20225.10005.10005.10005.10004.9823-
02 Sept 20225.10005.10005.10005.10004.9823-
01 Sept 20225.10005.10005.10005.10004.982318,500
31 Aug 20225.10005.10005.10005.10004.9823-
30 Aug 20225.14005.14005.10005.10004.9823200
29 Aug 20225.33005.33005.33005.33005.2070-
26 Aug 20225.33005.33005.33005.33005.2070-
25 Aug 20225.22005.33005.22005.33005.2070400
24 Aug 20225.20005.20005.20005.20005.080016,100
23 Aug 20225.42005.42005.42005.42005.294964,000
22 Aug 20225.42005.42005.42005.42005.2949-
19 Aug 20225.42005.42005.42005.42005.2949100,000
18 Aug 20225.44005.44005.42005.42005.2949200,500
17 Aug 20225.37005.39005.37005.39005.2656400
16 Aug 20225.51005.51005.51005.51005.3828-
15 Aug 20225.56005.56005.51005.51005.38281,000
12 Aug 20225.56005.56005.56005.56005.4317204,000
11 Aug 20225.35005.35005.35005.35005.2265-
10 Aug 20225.29005.35005.29005.35005.22654,400
09 Aug 20225.31005.31005.31005.31005.1875-
08 Aug 20225.31005.31005.31005.31005.1875-
05 Aug 20225.31005.31005.31005.31005.18757,500
04 Aug 20225.31005.31005.31005.31005.1875200,200
03 Aug 20225.19005.19005.19005.19005.0702-
02 Aug 20225.19005.19005.19005.19005.0702-
01 Aug 20225.19005.19005.19005.19005.0702-
29 Jul 20225.19005.19005.19005.19005.0702-
28 Jul 20225.19005.19005.19005.19005.0702-
27 Jul 20225.19005.19005.19005.19005.0702100
26 Jul 20225.19005.19005.19005.19005.070218,700
25 Jul 20225.19005.19005.19005.19005.0702-
22 Jul 20225.19005.19005.19005.19005.0702-
21 Jul 20225.19005.19005.19005.19005.0702-
20 Jul 20225.11005.19005.11005.19005.07022,000
19 Jul 20225.38005.38005.30005.30005.17772,000
18 Jul 20225.01005.05005.01005.05004.9335500
15 Jul 20225.35005.35005.35005.35005.2265-
14 Jul 20225.35005.35005.35005.35005.2265500,000
13 Jul 20225.35005.35005.35005.35005.2265-
12 Jul 20225.35005.35005.35005.35005.2265-
11 Jul 20225.35005.35005.35005.35005.2265-
08 Jul 20225.23005.35005.23005.35005.22651,300
07 Jul 20225.09005.39005.09005.39005.2656500
06 Jul 20225.36005.36005.36005.36005.2363200
05 Jul 20225.47005.47005.47005.47005.3438-
01 Jul 20225.47005.47005.47005.47005.3438500
30 Jun 20225.47005.47005.47005.47005.343812,000
29 Jun 20225.47005.47005.47005.47005.3438-
28 Jun 20225.47005.47005.47005.47005.3438-
27 Jun 20225.47005.47005.47005.47005.3438-
24 Jun 20225.47005.47005.47005.47005.3438104,800
23 Jun 20225.49005.49005.47005.47005.34381,900
22 Jun 20225.43005.46005.43005.46005.334084,200
21 Jun 20225.43005.66005.43005.60005.47081,100
17 Jun 20225.32005.32005.32005.32005.1972500
16 Jun 20225.60005.63005.60005.63005.500122,300
15 Jun 20225.40005.50005.40005.50005.37313,000
14 Jun 20225.35005.35005.32005.32005.1972600
13 Jun 20225.35005.36005.35005.36005.2363211,300
10 Jun 20225.51005.51005.51005.51005.3828161,000
09 Jun 20225.51005.51005.51005.51005.3828200
08 Jun 20225.58005.58005.58005.58005.4512-
07 Jun 20225.69005.69005.58005.58005.4512500
06 Jun 20225.74005.74005.74005.74005.6075-
03 Jun 20225.74005.74005.74005.74005.6075-
02 Jun 20225.74005.74005.74005.74005.6075300
01 Jun 20225.72005.72005.72005.72005.5880100
31 May 20225.81005.81005.81005.81005.6759-
27 May 20225.81005.81005.81005.81005.6759-
26 May 20225.81005.81005.81005.81005.6759-
25 May 20225.81005.81005.81005.81005.6759200
24 May 20225.58005.58005.58005.58005.4512200,000
23 May 20225.58005.58005.58005.58005.4512-
20 May 20225.66005.66005.58005.58005.4512203,800
19 May 20225.52005.53005.52005.53005.4024702,100
18 May 20225.62005.62005.62005.62005.4903108,800
17 May 20225.62005.62005.62005.62005.4903-
16 May 20225.69005.69005.62005.62005.49038,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...