OTC Markets OTCPK - Delayed Quote
USD
Mitsubishi UFJ Financial Group, Inc. (MBFJF)
20.34
-0.15
(-0.73%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.65
22.65
20.34
20.34
20.34
1,000
Oct 29, 2026
23.40
23.40
20.49
20.49
20.49
700
Oct 28, 2026
21.38
23.40
20.36
21.38
21.38
9,900
Oct 27, 2026
20.30
20.80
20.30
20.80
20.80
7,500
Oct 26, 2026
22.25
22.25
20.09
21.86
21.86
2,400
Oct 23, 2026
22.01
22.01
20.04
22.01
22.01
9,400
Oct 22, 2026
19.71
21.01
19.71
21.01
21.01
131,600
Oct 21, 2026
21.58
22.73
21.58
22.73
22.73
1,600
Oct 20, 2026
21.34
22.10
20.30
21.20
21.20
95,200
Oct 19, 2026
23.10
23.10
21.75
21.75
21.75
900
Oct 16, 2026
21.89
23.26
21.89
23.26
23.26
1,100
Oct 15, 2026
20.61
22.64
20.61
22.64
22.64
151,100
Oct 14, 2026
22.13
22.13
22.13
22.13
22.13
144,500
Oct 13, 2026
23.03
23.03
22.26
22.26
22.26
1,200
Oct 12, 2026
22.80
22.80
21.77
22.45
22.45
900
Oct 9, 2026
21.74
22.75
21.62
22.75
22.75
343,300
Oct 8, 2026
24.06
24.06
24.06
24.06
24.06
-
Oct 7, 2026
24.06
24.06
24.06
24.06
24.06
-
Oct 6, 2026
22.29
24.06
22.29
24.06
24.06
700
Oct 5, 2026
23.00
23.66
23.00
23.66
23.66
160,600
Oct 2, 2026
22.68
23.49
21.05
23.49
23.49
4,800
Oct 1, 2026
23.70
24.30
23.70
23.70
23.70
221,800
Sep 30, 2026
22.84
24.31
22.84
24.31
24.31
1,500
Sep 29, 2026
0.305
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
22.70
23.30
22.70
23.30
23.30
600
Sep 28, 2026
25.65
25.65
21.75
21.75
21.44
1,200
Sep 25, 2026
24.66
24.66
22.27
23.47
23.14
8,900
Sep 24, 2026
23.78
23.78
22.46
22.46
22.15
612,400
Sep 23, 2026
24.08
24.08
21.83
21.83
21.52
1,800
Sep 22, 2026
24.13
24.13
21.98
24.13
23.79
1,400
Sep 21, 2026
22.28
23.73
21.55
23.73
23.40
1,800
Sep 18, 2026
22.95
23.68
22.23
23.68
23.35
3,500
Sep 17, 2026
25.65
25.65
22.70
22.70
22.38
341,900
Sep 16, 2026
22.84
22.84
22.84
22.84
22.52
100,200
Sep 15, 2026
23.56
24.45
22.20
22.20
21.89
128,300
Sep 14, 2026
22.84
24.31
22.84
24.31
23.97
3,200
Sep 11, 2026
25.70
25.70
21.80
23.79
23.46
392,100
Sep 10, 2026
24.50
24.50
22.25
23.00
22.68
3,100
Sep 9, 2026
24.90
24.90
23.30
23.30
22.97
24,100
Sep 8, 2026
24.45
24.45
24.45
24.45
24.11
800
Sep 4, 2026
25.00
25.00
24.01
24.01
23.67
1,360,800
Sep 3, 2026
22.60
24.10
22.60
24.10
23.76
20,700
Sep 2, 2026
23.84
24.54
23.84
24.54
24.20
800
Sep 1, 2026
23.83
23.83
23.13
23.13
22.81
156,700
Aug 31, 2026
23.74
23.74
22.31
22.31
22.00
1,300
Aug 28, 2026
22.74
22.93
22.74
22.93
22.61
166,100
Aug 27, 2026
21.85
22.44
21.85
22.44
22.13
1,400
Aug 26, 2026
23.33
23.33
22.50
22.50
22.18
2,400
Aug 25, 2026
23.45
23.45
23.45
23.45
23.12
500
Aug 24, 2026
22.16
22.16
20.25
20.25
19.97
217,300
Aug 21, 2026
22.94
22.94
22.94
22.94
22.62
300
Aug 20, 2026
21.05
23.45
21.05
23.45
23.12
700
Aug 19, 2026
22.75
23.45
22.33
23.45
23.12
900
Aug 18, 2026
23.11
23.11
21.10
21.10
20.80
3,100
Aug 17, 2026
21.86
23.99
21.86
22.93
22.61
41,400
Aug 14, 2026
24.10
24.10
23.15
24.10
23.76
600
Aug 13, 2026
23.00
23.00
23.00
23.00
22.68
250,300
Aug 12, 2026
22.06
22.06
22.06
22.06
21.75
-
Aug 11, 2026
22.06
22.06
22.06
22.06
21.75
500
Aug 10, 2026
23.00
23.00
21.37
22.14
21.83
1,800
Aug 7, 2026
21.83
21.83
21.24
21.24
20.94
200,700
Aug 6, 2026
23.00
23.00
21.84
22.48
22.16
209,600
Aug 5, 2026
21.80
22.54
21.10
21.20
20.90
322,600
Aug 4, 2026
21.58
22.29
20.15
20.15
19.87
1,500
Aug 3, 2026
22.40
22.40
22.40
22.40
22.09
150,300
Jul 31, 2026
22.48
22.48
21.26
21.43
21.13
28,800
Jul 30, 2026
22.23
22.24
22.23
22.24
21.93
2,000
Jul 29, 2026
22.35
22.35
20.40
20.40
20.11
1,500
Jul 28, 2026
22.62
23.30
20.99
22.08
21.77
90,700
Jul 27, 2026
22.20
23.28
22.20
23.28
22.95
201,900
Jul 24, 2026
23.07
23.07
22.21
22.21
21.90
260,100
Jul 23, 2026
23.86
23.86
21.99
22.92
22.60
4,800
Jul 22, 2026
21.91
22.45
21.91
22.40
22.09
222,400
Jul 21, 2026
23.15
23.15
21.05
21.05
20.75
201,100
Jul 20, 2026
20.60
20.60
20.60
20.60
20.31
200
Jul 17, 2026
20.26
21.66
20.26
21.66
21.36
1,900
Jul 16, 2026
22.23
23.31
22.23
23.31
22.98
1,800
Jul 15, 2026
21.84
21.84
21.84
21.84
21.53
300
Jul 14, 2026
21.28
21.28
21.28
21.28
20.98
1,700
Jul 13, 2026
22.50
22.50
22.50
22.50
22.18
900
Jul 10, 2026
19.40
22.40
19.40
20.40
20.11
2,600
Jul 9, 2026
19.45
21.00
19.45
21.00
20.71
82,000
Jul 8, 2026
20.84
20.84
20.84
20.84
20.55
1,600
Jul 7, 2026
21.46
21.46
21.46
21.46
21.16
1,300
Jul 6, 2026
21.43
21.43
20.52
20.54
20.25
407,100
Jul 2, 2026
18.45
18.45
18.45
18.45
18.19
-
Jul 1, 2026
20.00
20.18
18.45
18.45
18.19
29,600
Jun 30, 2026
21.25
21.25
19.00
20.53
20.24
2,800
Jun 29, 2026
20.60
21.78
20.27
21.78
21.47
1,900
Jun 26, 2026
20.75
20.75
19.44
19.44
19.17
1,000
Jun 25, 2026
20.96
20.96
20.05
20.05
19.77
301,000
Jun 24, 2026
20.46
20.46
20.46
20.46
20.17
402,100
Jun 23, 2026
20.15
20.15
18.80
20.15
19.87
145,800
Jun 22, 2026
21.95
21.95
21.29
21.29
20.99
275,100
Jun 18, 2026
21.83
21.83
21.45
21.45
21.15
530,000
Jun 17, 2026
21.05
21.05
19.75
20.39
20.10
247,300
Jun 16, 2026
19.50
20.35
19.50
20.35
20.06
15,900
Jun 15, 2026
19.75
20.45
19.75
20.45
20.16
195,400
Jun 12, 2026
19.56
19.56
19.56
19.56
19.29
-
Jun 11, 2026
19.56
19.56
19.56
19.56
19.29
-
Jun 10, 2026
20.22
20.22
19.23
19.56
19.29
504,300
Jun 9, 2026
19.85
20.29
19.78
19.78
19.50
1,400
Jun 8, 2026
19.70
20.90
19.70
20.30
20.02
134,400
Jun 5, 2026
20.00
21.00
20.00
20.10
19.82
101,800
Jun 4, 2026
19.65
19.89
17.68
19.89
19.61
121,200
Jun 3, 2026
21.15
21.15
18.90
19.65
19.37
1,600
Jun 2, 2026
19.99
19.99
17.62
17.62
17.37
60,900
Jun 1, 2026
20.40
20.40
18.95
19.68
19.40
1,200
May 29, 2026
19.44
20.05
18.83
18.83
18.57
801,600
May 28, 2026
19.33
19.33
18.08
18.65
18.39
310,000
May 27, 2026
19.73
19.73
18.28
18.28
18.02
2,100
May 26, 2026
20.06
20.06
20.06
20.06
19.78
201,600
May 22, 2026
17.95
20.13
17.95
18.88
18.62
500
May 21, 2026
19.22
20.01
18.54
18.54
18.28
49,200
May 20, 2026
19.05
19.05
19.05
19.05
18.78
900,700
May 19, 2026
18.55
18.55
18.55
18.55
18.29
24,000
May 18, 2026
19.59
19.59
17.45
18.82
18.56
12,400
May 15, 2026
19.09
19.09
17.86
18.48
18.22
126,000
May 14, 2026
19.01
19.01
19.01
19.01
18.74
300,300
May 13, 2026
18.38
18.76
17.85
18.76
18.50
1,300
May 12, 2026
17.89
17.89
17.89
17.89
17.64
37,200
May 11, 2026
18.49
18.49
17.34
18.11
17.86
4,500
May 8, 2026
18.50
18.50
16.94
16.94
16.70
5,200
May 7, 2026
17.70
18.23
17.67
17.67
17.42
5,100
May 6, 2026
19.10
19.10
17.78
17.78
17.53
900
May 5, 2026
17.32
18.35
17.32
18.35
18.09
2,300
May 4, 2026
17.80
17.80
17.75
17.75
17.50
238,700
May 1, 2026
18.53
18.70
17.18
18.70
18.44
1,300
Apr 30, 2026
18.70
18.70
18.70
18.70
18.44
500
Apr 29, 2026
19.20
19.20
18.00
18.00
17.75
700
Apr 28, 2026
18.25
18.25
18.25
18.25
17.99
700
Apr 27, 2026
18.40
18.40
16.94
16.94
16.70
31,300
Apr 24, 2026
17.70
18.23
17.18
17.18
16.94
394,900
Apr 23, 2026
17.00
18.40
17.00
17.81
17.56
61,500
Apr 22, 2026
16.35
17.93
16.35
16.90
16.66
4,100
Apr 21, 2026
17.20
17.20
17.20
17.20
16.96
470,600
Apr 20, 2026
18.65
18.65
17.45
17.45
17.21
14,200
Apr 17, 2026
18.75
19.45
17.15
17.15
16.91
580,700
Apr 16, 2026
19.45
19.45
17.29
18.49
18.23
18,100
Apr 15, 2026
19.05
19.05
19.05
19.05
18.78
61,300
Apr 14, 2026
18.00
18.00
17.90
17.90
17.65
461,000
Apr 13, 2026
16.55
19.25
16.55
17.59
17.34
459,500
Apr 10, 2026
18.45
18.45
18.45
18.45
18.19
12,600
Apr 9, 2026
18.35
18.35
18.35
18.35
18.09
26,700
Apr 8, 2026
19.61
19.61
18.24
18.41
18.15
43,100
Apr 7, 2026
16.60
18.11
16.60
17.11
16.87
32,800
Apr 6, 2026
17.53
17.53
17.53
17.53
17.28
2,200
Apr 2, 2026
18.05
18.11
16.25
18.11
17.86
2,100
Apr 1, 2026
18.55
19.05
17.05
17.55
17.30
403,800
Mar 31, 2026
16.25
17.14
16.25
17.14
16.90
52,100
Mar 30, 2026
0.318
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
16.44
17.31
16.20
16.20
15.97
12,100
Mar 27, 2026
17.04
17.30
16.25
16.85
16.30
10,100
Mar 26, 2026
16.25
17.20
16.25
16.92
16.37
14,800
Mar 25, 2026
17.94
17.94
17.94
17.94
17.35
129,900
Mar 24, 2026
17.30
17.30
17.30
17.30
16.74
427,100
Mar 23, 2026
16.27
16.27
16.27
16.27
15.74
500,700
Mar 20, 2026
16.46
17.59
16.46
16.47
15.93
800
Mar 19, 2026
16.88
16.88
16.22
16.22
15.69
1,802,400
Mar 18, 2026
16.50
16.50
16.50
16.50
15.96
600
Mar 17, 2026
17.13
17.13
16.28
16.70
16.16
561,700
Mar 16, 2026
17.15
17.15
16.07
16.07
15.55
3,300
Mar 13, 2026
17.15
17.15
16.65
16.65
16.11
87,400
Mar 12, 2026
17.24
17.24
17.24
17.24
16.68
151,300
Mar 11, 2026
16.35
17.55
16.35
16.83
16.28
420,900
Mar 10, 2026
16.65
17.85
16.65
16.65
16.11
70,000
Mar 9, 2026
16.65
16.65
16.16
16.31
15.78
217,100
Mar 6, 2026
17.53
17.53
16.89
16.89
16.34
1,002,500
Mar 5, 2026
17.32
18.31
17.32
18.31
17.71
600,800
Mar 4, 2026
17.41
17.76
17.41
17.76
17.18
1,034,600
Mar 3, 2026
16.99
17.89
16.99
17.89
17.31
1,000,700
Mar 2, 2026
18.26
18.26
18.26
18.26
17.66
400,300
Feb 27, 2026
17.75
17.75
17.75
17.75
17.17
122,200
Feb 26, 2026
19.40
19.68
18.56
18.56
17.95
556,200
Feb 25, 2026
19.03
19.03
19.03
19.03
18.41
400
Feb 24, 2026
19.20
19.50
18.71
18.71
18.10
190,000
Feb 23, 2026
19.75
19.75
18.40
19.41
18.78
4,900
Feb 20, 2026
18.11
19.04
18.11
18.58
17.97
1,300
Feb 19, 2026
18.76
19.27
18.76
19.27
18.64
53,600
Feb 18, 2026
20.01
20.01
18.54
18.54
17.94
52,000
Feb 17, 2026
18.99
18.99
18.57
18.57
17.96
700
Feb 13, 2026
19.76
20.95
19.45
19.86
19.21
4,900
Feb 12, 2026
19.43
21.45
19.43
20.97
20.29
6,000
Feb 11, 2026
19.58
21.10
19.17
19.71
19.07
7,000
Feb 10, 2026
20.40
20.41
19.56
20.37
19.71
7,300
Feb 9, 2026
19.78
19.88
19.41
19.41
18.78
4,000
Feb 6, 2026
19.30
19.30
19.30
19.30
18.67
900
Feb 5, 2026
19.35
19.35
18.15
18.40
17.80
168,600
Feb 4, 2026
18.80
19.92
18.29
18.81
18.20
9,400
Feb 3, 2026
19.75
19.75
18.17
18.65
18.04
10,900
Feb 2, 2026
17.72
18.50
17.72
18.30
17.70
170,500
Jan 30, 2026
17.04
19.36
17.04
19.36
18.73
33,400
Jan 29, 2026
18.13
19.37
17.70
18.41
17.81
7,100
Jan 28, 2026
17.99
18.88
17.93
18.88
18.26
325,600
Jan 27, 2026
18.19
19.34
18.03
18.40
17.80
5,800
Jan 26, 2026
18.75
18.87
17.66
18.00
17.41
927,900
Jan 23, 2026
18.83
18.84
17.80
18.15
17.56
15,600
Jan 22, 2026
18.85
18.85
17.85
17.93
17.34
206,300
Jan 21, 2026
17.45
19.07
17.45
18.41
17.81
8,500
Jan 20, 2026
19.03
19.06
18.26
18.39
17.79
35,400
Jan 16, 2026
18.92
20.20
18.85
19.10
18.48
59,000
Jan 15, 2026
18.92
18.92
18.74
18.74
18.13
5,300
Jan 14, 2026
17.75
17.98
17.75
17.98
17.39
56,500
Jan 13, 2026
17.71
17.71
17.64
17.64
17.06
1,200
Jan 12, 2026
17.32
17.39
17.16
17.39
16.82
202,400
Jan 9, 2026
17.54
17.67
17.30
17.30
16.74
186,300
Jan 8, 2026
17.14
17.40
16.64
16.64
16.10
6,500
Jan 7, 2026
16.73
17.19
16.73
17.13
16.57
176,700
Jan 6, 2026
16.80
17.50
16.21
16.26
15.73
20,100
Jan 5, 2026
17.10
17.10
16.29
16.50
15.96
2,800
Jan 2, 2026
16.90
16.90
16.28
16.28
15.75
1,000
Dec 31, 2025
17.03
17.20
15.86
16.12
15.59
5,800
Dec 30, 2025
17.12
17.12
15.93
16.20
15.67
5,800
Dec 29, 2025
15.76
16.53
15.76
16.10
15.57
4,700
Dec 26, 2025
17.03
17.20
15.86
16.50
15.96
2,900
Dec 24, 2025
16.76
16.76
16.15
16.15
15.62
500
Dec 23, 2025
16.99
16.99
16.31
16.31
15.78
2,300
Dec 22, 2025
15.64
16.73
15.64
16.15
15.62
1,005,400
Dec 19, 2025
15.64
16.76
15.64
15.75
15.24
2,300
Dec 18, 2025
15.61
16.45
15.61
15.75
15.24
4,900
Dec 17, 2025
16.67
16.67
15.49
15.50
14.99
573,600
Dec 16, 2025
16.54
16.54
15.92
15.92
15.40
2,813,500
Dec 15, 2025
17.30
17.30
15.70
16.60
16.06
13,300
Dec 12, 2025
16.00
16.73
16.00
16.21
15.68
202,200
Dec 11, 2025
16.12
16.12
16.12
16.12
15.59
431,800
Dec 10, 2025
16.45
16.45
16.10
16.12
15.59
1,302,700
Dec 9, 2025
17.20
17.20
15.67
15.75
15.24
2,696,300
Dec 8, 2025
15.93
16.78
15.67
15.71
15.20
131,600
Dec 5, 2025
17.26
17.26
15.70
16.47
15.93
124,100
Dec 4, 2025
16.53
16.53
16.23
16.23
15.70
46,400
Dec 3, 2025
15.66
16.90
15.66
16.15
15.62
202,800
Dec 2, 2025
17.95
17.95
15.88
16.30
15.77
3,600
Dec 1, 2025
15.73
16.39
15.07
16.20
15.67
452,000
Nov 28, 2025
14.63
16.43
14.63
15.91
15.39
3,600
Nov 26, 2025
15.37
15.37
15.37
15.37
14.87
-
Nov 25, 2025
15.37
15.37
15.37
15.37
14.87
900
Nov 24, 2025
14.10
16.05
13.80
15.51
15.00
2,800
Nov 21, 2025
16.08
16.08
15.41
15.41
14.91
89,600
Nov 20, 2025
15.96
15.96
15.04
15.04
14.55
523,500
Nov 19, 2025
15.67
15.67
14.63
15.34
14.84
499,400
Nov 18, 2025
15.47
15.47
14.95
15.31
14.81
1,112,000
Nov 17, 2025
16.37
16.37
15.49
15.62
15.11
21,700
Nov 14, 2025
14.92
16.24
14.92
16.00
15.48
2,000
Nov 13, 2025
16.37
16.37
16.37
16.37
15.84
300
Nov 12, 2025
16.02
16.02
14.98
14.98
14.49
36,200
Nov 11, 2025
15.56
15.56
14.98
15.31
14.81
3,800
Nov 10, 2025
15.10
15.98
14.22
15.22
14.72
9,700
Nov 7, 2025
16.50
16.50
14.94
15.21
14.71
2,000
Nov 6, 2025
13.73
13.73
13.73
13.73
13.28
61,100
Nov 5, 2025
15.83
15.83
15.24
15.24
14.74
2,300
Nov 4, 2025
15.20
15.20
15.20
15.20
14.70
1,700
Nov 3, 2025
15.10
15.86
14.34
14.34
13.87
280,600
Oct 31, 2025
15.98
15.98
14.22
15.35
14.85
135,200
