Skip to main content
Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS · Delayed Price · Currency is USD
16.47
+0.24 (1.48%)
At close: Dec 5, 2025

MBFJF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2617.2615.7016.4716.471.48%124,110
Dec 4, 202516.5316.5316.2316.2316.230.50%46,397
Dec 3, 202515.6616.9015.6616.1516.15-0.92%202,761
Dec 2, 202517.9517.9515.8816.3016.300.62%3,594
Dec 1, 202515.7316.3915.0716.2016.201.82%451,977
Nov 28, 202514.6316.4314.6315.9115.913.50%3,564
Nov 25, 202515.3715.3715.3715.3715.37-0.89%938
Nov 24, 202514.1016.0513.8015.5115.510.65%2,780
Nov 21, 202516.0816.0815.4115.4115.412.46%89,588
Nov 20, 202515.9615.9615.0415.0415.04-1.96%523,541
Nov 19, 202515.6715.6714.6315.3415.340.20%499,395
Nov 18, 202515.4715.4714.9515.3115.31-1.98%1,112,020
Nov 17, 202516.3716.3715.4915.6215.62-2.38%21,747
Nov 14, 202514.9216.2414.9216.0016.00-2.23%1,973
Nov 13, 202516.3716.3716.3716.3716.379.25%322
Nov 12, 202516.0216.0214.9814.9814.98-2.16%36,240
Nov 11, 202515.5615.5614.9815.3115.310.59%3,808
Nov 10, 202515.1015.9814.2215.2215.220.07%9,738
Nov 7, 202516.5016.5014.9415.2115.2110.78%1,959
Nov 6, 202513.7313.7313.7313.7313.73-9.91%61,083
Nov 5, 202515.8315.8315.2415.2415.240.26%2,265
Nov 4, 202515.2015.2015.2015.2015.206.00%1,731
Nov 3, 202515.1015.8614.3414.3414.34-6.58%280,609
Oct 31, 202515.9815.9814.2215.3515.350.66%135,164
Oct 30, 202515.7415.7414.4615.2515.25-0.49%6,380
Oct 29, 202515.0315.9615.0315.3315.320.82%185,554
Oct 28, 202514.0615.9614.0615.2015.203.40%107,306
Oct 27, 202515.7815.9513.8014.7014.70-1.47%687,151
Oct 24, 202513.8315.4913.8314.9214.92-0.53%427,683
Oct 23, 202515.6815.6813.9215.0015.001.24%249,537
Oct 22, 202515.7615.7614.8214.8214.82-3.79%180,871
Oct 21, 202516.0816.0815.4015.4015.40-1.35%462
Oct 20, 202516.3316.5514.6815.6115.612.76%4,183
Oct 17, 202515.0315.1915.0315.1915.19-0.78%2,583
Oct 16, 202516.1416.1415.3115.3115.31-0.26%2,942
Oct 15, 202516.0316.2515.1515.3515.354.07%4,887
Oct 14, 202513.8715.5613.8714.7514.75-1.01%8,743
Oct 13, 202514.8114.9014.4314.9014.90-2,180
Oct 10, 202516.0016.0014.9014.9014.90-0.60%2,764
Oct 9, 202515.7815.7814.9914.9914.99-3.29%2,120,431
Oct 8, 202515.2816.3215.2815.5015.500.98%232,981
Oct 7, 202516.1916.1915.3515.3515.35-3.00%233
Oct 6, 202515.8315.8315.8315.8315.830.48%111
Oct 3, 202515.7415.8015.7415.7515.75-0.38%1,740
Oct 1, 202516.7316.7315.8115.8115.81-4.76%5,065
Sep 30, 202517.0917.0916.6016.6016.607.10%115,664
Sep 29, 202515.3315.5015.3315.5015.50-3.73%1,209
Sep 26, 202516.2916.2916.1016.1016.100.81%1,315
Sep 25, 202516.2916.2915.9715.9715.97-1.66%425
Sep 24, 202515.8916.2415.7616.2416.242.14%42,651
Sep 23, 202515.1317.2015.1315.9015.90-2.03%381,490
Sep 22, 202516.9216.9214.8516.2316.231.44%1,227
Sep 19, 202516.7316.7316.0016.0016.00-1.92%928
Sep 18, 202516.5516.5516.3116.3116.313.19%400,527
Sep 17, 202516.3616.3615.5715.8115.811.67%609,886
Sep 15, 202516.4716.4715.5515.5515.55-0.96%2,354
Sep 12, 202516.4516.4515.4815.7015.701.62%48,532
Sep 11, 202515.4515.4515.4515.4515.457.94%169
Sep 9, 202516.3516.3514.3114.3114.31-7.80%750,520
Sep 5, 202515.5315.5315.5315.5315.530.98%535,961
Sep 4, 202515.3815.3815.3815.3815.381.82%261
Sep 3, 202515.7415.7414.9315.1015.10-0.66%460,410
Sep 2, 202515.2215.2215.1915.2015.20-2.56%400,036
Aug 28, 202515.6015.6015.6015.6015.601.96%599
Aug 26, 202514.5216.2814.5215.3015.30-2.55%1,028
Aug 25, 202515.7015.7015.7015.7015.70-4.27%289
Aug 22, 202516.1316.4016.1316.4016.401.67%800,965
Aug 21, 202516.1316.1315.4016.1316.134.27%689
Aug 20, 202516.2316.2315.4715.4715.47-1.96%937
Aug 18, 202516.5016.5015.7815.7815.78-0.70%1,674
Aug 15, 202516.8216.8215.8915.8915.892.46%4,093
Aug 14, 202516.0616.0615.5115.5115.512.85%817,822
Aug 13, 202515.7415.7415.0815.0815.08-0.46%505,368
Aug 12, 202515.1015.1514.7315.1515.154.12%1,674,512
Aug 11, 202514.0514.9014.0514.5514.551.04%2,210
Aug 8, 202514.4014.4014.4014.4014.40-1.84%483
Aug 5, 202513.9914.6713.0514.6714.676.69%4,646
Aug 4, 202513.8513.8513.7513.7513.75-2.83%158,140
Aug 1, 202515.3115.3114.1514.1514.151.07%111,047
Jul 31, 202514.8514.8514.0014.0014.00-8.20%6,385,212
Jul 28, 202515.2515.2515.2515.2515.253.60%100
Jul 25, 202514.5814.7514.4414.7214.7215.86%483,792
Jul 15, 202514.3514.3512.7112.7112.71-7.33%500,364
Jul 14, 202514.3914.3912.7113.7113.71-0.80%521,596
Jul 11, 202514.8314.8313.8213.8213.820.22%1,574
Jul 9, 202514.5614.5613.5113.7913.7911.48%1,002,696
Jul 8, 202512.3712.3712.3712.3712.37-8.44%622,560
Jul 1, 202512.9613.5112.9613.5113.51-1.39%819
Jun 30, 202513.6913.7013.6913.7013.70-320,050
Jun 27, 202514.7514.7512.9113.7013.702.24%595
Jun 25, 202513.0413.4012.5813.4013.40-3.25%11,516
Jun 24, 202514.4414.4413.8513.8513.854.92%50,706
Jun 17, 202513.2013.2013.2013.2013.20-2.82%248
Jun 10, 202513.5813.5813.5813.5813.58-0.12%366,755
Jun 6, 202513.6013.6013.6013.6013.603.66%75,243