Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,833.93 -43.12 (-0.55%) Bitcoin USD
64,666.10 +3,010.70 (+4.88%) CMC Crypto 200
1,334.47 +21.84 (+1.69%)
Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 9.78 | 9.83 | 9.75 | 9.78 | 9.78 | 2,313,700 |
| 17 Apr 2024 | 9.75 | 9.75 | 9.61 | 9.68 | 9.68 | 3,491,100 |
| 16 Apr 2024 | 9.81 | 9.83 | 9.72 | 9.78 | 9.78 | 3,523,000 |
| 15 Apr 2024 | 10.06 | 10.14 | 9.95 | 9.95 | 9.95 | 3,170,900 |
| 12 Apr 2024 | 10.02 | 10.05 | 9.91 | 9.96 | 9.96 | 3,065,000 |
| 11 Apr 2024 | 10.21 | 10.23 | 10.09 | 10.16 | 10.16 | 2,803,000 |
| 10 Apr 2024 | 10.00 | 10.10 | 9.98 | 10.04 | 10.04 | 3,660,200 |
| 09 Apr 2024 | 10.18 | 10.20 | 10.07 | 10.13 | 10.13 | 2,748,000 |
| 08 Apr 2024 | 10.21 | 10.30 | 10.18 | 10.21 | 10.21 | 2,513,800 |
| 05 Apr 2024 | 10.07 | 10.15 | 10.05 | 10.12 | 10.12 | 2,275,800 |
| 04 Apr 2024 | 10.21 | 10.27 | 10.10 | 10.10 | 10.10 | 2,695,300 |
| 03 Apr 2024 | 10.00 | 10.09 | 9.98 | 10.06 | 10.06 | 1,929,700 |
| 02 Apr 2024 | 9.86 | 10.00 | 9.85 | 9.94 | 9.94 | 3,396,100 |
| 01 Apr 2024 | 9.97 | 9.99 | 9.87 | 9.98 | 9.98 | 2,412,500 |
| 28 Mar 2024 | 10.23 | 10.26 | 10.22 | 10.23 | 10.23 | 1,933,500 |
| 27 Mar 2024 | 10.39 | 10.41 | 10.24 | 10.30 | 10.30 | 2,651,800 |
| 26 Mar 2024 | 10.43 | 10.49 | 10.42 | 10.42 | 10.42 | 1,607,800 |
| 25 Mar 2024 | 10.45 | 10.53 | 10.42 | 10.48 | 10.48 | 1,682,800 |
| 22 Mar 2024 | 10.59 | 10.64 | 10.57 | 10.58 | 10.58 | 2,608,300 |
| 21 Mar 2024 | 10.41 | 10.55 | 10.39 | 10.50 | 10.50 | 4,502,100 |
| 20 Mar 2024 | 10.22 | 10.35 | 10.18 | 10.31 | 10.31 | 3,199,900 |
| 19 Mar 2024 | 10.16 | 10.23 | 10.11 | 10.21 | 10.21 | 2,340,300 |
| 18 Mar 2024 | 10.25 | 10.34 | 10.22 | 10.32 | 10.32 | 2,696,800 |
| 15 Mar 2024 | 10.17 | 10.21 | 10.13 | 10.16 | 10.16 | 2,952,900 |
| 14 Mar 2024 | 10.30 | 10.32 | 10.22 | 10.25 | 10.25 | 2,521,500 |
| 13 Mar 2024 | 10.34 | 10.41 | 10.32 | 10.40 | 10.40 | 1,547,800 |
| 12 Mar 2024 | 10.41 | 10.53 | 10.38 | 10.48 | 10.48 | 2,561,900 |
| 11 Mar 2024 | 10.53 | 10.54 | 10.42 | 10.53 | 10.53 | 3,623,400 |
| 08 Mar 2024 | 11.09 | 11.22 | 10.96 | 11.00 | 11.00 | 4,806,100 |
| 07 Mar 2024 | 10.88 | 10.94 | 10.83 | 10.94 | 10.94 | 4,402,900 |
| 06 Mar 2024 | 10.78 | 10.82 | 10.73 | 10.79 | 10.79 | 3,401,200 |
| 05 Mar 2024 | 10.61 | 10.68 | 10.55 | 10.57 | 10.57 | 4,301,000 |
| 04 Mar 2024 | 10.45 | 10.51 | 10.36 | 10.46 | 10.46 | 2,399,700 |
| 01 Mar 2024 | 10.45 | 10.45 | 10.39 | 10.43 | 10.43 | 2,189,800 |
| 29 Feb 2024 | 10.29 | 10.32 | 10.18 | 10.27 | 10.27 | 2,711,800 |
| 28 Feb 2024 | 10.10 | 10.20 | 10.09 | 10.14 | 10.14 | 2,057,700 |
| 27 Feb 2024 | 10.24 | 10.27 | 10.18 | 10.24 | 10.24 | 3,497,500 |
| 26 Feb 2024 | 10.06 | 10.14 | 10.06 | 10.09 | 10.09 | 1,736,700 |
| 23 Feb 2024 | 9.98 | 10.03 | 9.95 | 10.01 | 10.01 | 2,122,400 |
| 22 Feb 2024 | 9.97 | 10.02 | 9.92 | 9.94 | 9.94 | 2,951,000 |
| 21 Feb 2024 | 9.84 | 9.86 | 9.80 | 9.83 | 9.83 | 1,746,300 |
| 20 Feb 2024 | 9.90 | 9.94 | 9.83 | 9.91 | 9.91 | 3,766,000 |
| 16 Feb 2024 | 9.50 | 9.63 | 9.49 | 9.62 | 9.62 | 2,945,900 |
| 15 Feb 2024 | 9.38 | 9.42 | 9.37 | 9.40 | 9.40 | 2,947,900 |
| 14 Feb 2024 | 9.36 | 9.48 | 9.35 | 9.48 | 9.48 | 2,879,500 |
| 13 Feb 2024 | 9.36 | 9.40 | 9.31 | 9.33 | 9.33 | 2,478,700 |
| 12 Feb 2024 | 9.39 | 9.47 | 9.39 | 9.40 | 9.40 | 2,471,500 |
| 09 Feb 2024 | 9.30 | 9.41 | 9.26 | 9.40 | 9.40 | 4,635,500 |
| 08 Feb 2024 | 9.28 | 9.29 | 9.22 | 9.24 | 9.24 | 3,563,500 |
| 07 Feb 2024 | 9.45 | 9.49 | 9.40 | 9.45 | 9.45 | 4,172,500 |
| 06 Feb 2024 | 9.35 | 9.44 | 9.33 | 9.35 | 9.35 | 4,374,400 |
| 05 Feb 2024 | 9.71 | 9.79 | 9.52 | 9.59 | 9.59 | 4,574,200 |
| 02 Feb 2024 | 9.45 | 9.48 | 9.38 | 9.47 | 9.47 | 5,711,700 |
| 01 Feb 2024 | 9.48 | 9.55 | 9.30 | 9.43 | 9.43 | 4,979,400 |
| 31 Jan 2024 | 9.46 | 9.50 | 9.32 | 9.35 | 9.35 | 4,958,200 |
| 30 Jan 2024 | 9.29 | 9.31 | 9.25 | 9.29 | 9.29 | 3,027,100 |
| 29 Jan 2024 | 9.25 | 9.26 | 9.20 | 9.24 | 9.24 | 2,456,200 |
| 26 Jan 2024 | 9.15 | 9.24 | 9.03 | 9.21 | 9.21 | 4,563,200 |
| 25 Jan 2024 | 9.40 | 9.41 | 9.32 | 9.36 | 9.36 | 2,933,600 |
| 24 Jan 2024 | 9.41 | 9.45 | 9.38 | 9.41 | 9.41 | 3,704,200 |
| 23 Jan 2024 | 8.87 | 8.93 | 8.86 | 8.92 | 8.92 | 2,868,500 |
| 22 Jan 2024 | 8.88 | 8.97 | 8.88 | 8.90 | 8.90 | 2,899,100 |
| 19 Jan 2024 | 8.74 | 8.84 | 8.73 | 8.84 | 8.84 | 3,293,200 |
| 18 Jan 2024 | 8.80 | 8.84 | 8.77 | 8.81 | 8.81 | 3,687,700 |
| 17 Jan 2024 | 8.74 | 8.76 | 8.68 | 8.71 | 8.71 | 3,263,400 |
| 16 Jan 2024 | 8.80 | 8.84 | 8.76 | 8.80 | 8.80 | 3,137,700 |
| 12 Jan 2024 | 8.79 | 8.84 | 8.77 | 8.78 | 8.78 | 3,762,300 |
| 11 Jan 2024 | 8.82 | 8.86 | 8.75 | 8.80 | 8.80 | 2,636,700 |
| 10 Jan 2024 | 8.76 | 8.77 | 8.71 | 8.74 | 8.74 | 2,977,200 |
| 09 Jan 2024 | 8.80 | 8.80 | 8.72 | 8.73 | 8.73 | 4,602,900 |
| 08 Jan 2024 | 8.86 | 8.89 | 8.81 | 8.89 | 8.89 | 4,109,900 |
| 05 Jan 2024 | 8.72 | 8.94 | 8.72 | 8.85 | 8.85 | 5,538,400 |
| 04 Jan 2024 | 8.54 | 8.62 | 8.51 | 8.55 | 8.55 | 2,702,700 |
| 03 Jan 2024 | 8.51 | 8.56 | 8.49 | 8.53 | 8.53 | 2,415,700 |
| 02 Jan 2024 | 8.54 | 8.60 | 8.52 | 8.55 | 8.55 | 2,106,000 |
| 29 Dec 2023 | 8.60 | 8.61 | 8.56 | 8.61 | 8.61 | 2,091,900 |
| 28 Dec 2023 | 8.52 | 8.62 | 8.52 | 8.58 | 8.58 | 2,124,900 |
| 27 Dec 2023 | 8.52 | 8.54 | 8.50 | 8.50 | 8.50 | 1,600,500 |
| 26 Dec 2023 | 8.47 | 8.53 | 8.46 | 8.52 | 8.52 | 1,608,500 |
| 22 Dec 2023 | 8.55 | 8.58 | 8.53 | 8.56 | 8.56 | 2,663,600 |
| 21 Dec 2023 | 8.33 | 8.37 | 8.32 | 8.35 | 8.35 | 3,474,300 |
| 20 Dec 2023 | 8.29 | 8.31 | 8.19 | 8.19 | 8.19 | 3,159,000 |
| 19 Dec 2023 | 8.22 | 8.29 | 8.21 | 8.27 | 8.27 | 5,198,400 |
| 18 Dec 2023 | 8.45 | 8.47 | 8.40 | 8.44 | 8.44 | 2,792,100 |
| 15 Dec 2023 | 8.54 | 8.58 | 8.41 | 8.42 | 8.42 | 5,227,900 |
| 14 Dec 2023 | 8.66 | 8.82 | 8.63 | 8.76 | 8.76 | 3,369,800 |
| 13 Dec 2023 | 8.70 | 8.82 | 8.70 | 8.80 | 8.80 | 3,936,800 |
| 12 Dec 2023 | 8.66 | 8.71 | 8.64 | 8.70 | 8.70 | 1,601,000 |
| 11 Dec 2023 | 8.75 | 8.76 | 8.60 | 8.70 | 8.70 | 3,171,600 |
| 08 Dec 2023 | 8.72 | 8.80 | 8.70 | 8.78 | 8.78 | 2,728,200 |
| 07 Dec 2023 | 8.63 | 8.70 | 8.60 | 8.68 | 8.68 | 4,257,600 |
| 06 Dec 2023 | 8.48 | 8.49 | 8.38 | 8.38 | 8.38 | 2,554,100 |
| 05 Dec 2023 | 8.42 | 8.46 | 8.38 | 8.40 | 8.40 | 2,631,900 |
| 04 Dec 2023 | 8.48 | 8.54 | 8.46 | 8.51 | 8.51 | 2,527,700 |
| 01 Dec 2023 | 8.59 | 8.67 | 8.57 | 8.64 | 8.64 | 2,868,000 |
| 30 Nov 2023 | 8.53 | 8.60 | 8.52 | 8.59 | 8.59 | 2,434,300 |
| 29 Nov 2023 | 8.50 | 8.59 | 8.50 | 8.57 | 8.57 | 3,586,300 |
| 28 Nov 2023 | 8.71 | 8.74 | 8.68 | 8.72 | 8.72 | 2,773,300 |
| 27 Nov 2023 | 8.70 | 8.75 | 8.67 | 8.71 | 8.71 | 3,376,100 |
| 24 Nov 2023 | 8.49 | 8.57 | 8.49 | 8.53 | 8.53 | 1,604,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.