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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.26 | 17.26 | 15.70 | 16.47 | 16.47 | 1.48% | 124,110 |
| Dec 4, 2025 | 16.53 | 16.53 | 16.23 | 16.23 | 16.23 | 0.50% | 46,397 |
| Dec 3, 2025 | 15.66 | 16.90 | 15.66 | 16.15 | 16.15 | -0.92% | 202,761 |
| Dec 2, 2025 | 17.95 | 17.95 | 15.88 | 16.30 | 16.30 | 0.62% | 3,594 |
| Dec 1, 2025 | 15.73 | 16.39 | 15.07 | 16.20 | 16.20 | 1.82% | 451,977 |
| Nov 28, 2025 | 14.63 | 16.43 | 14.63 | 15.91 | 15.91 | 3.50% | 3,564 |
| Nov 25, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.89% | 938 |
| Nov 24, 2025 | 14.10 | 16.05 | 13.80 | 15.51 | 15.51 | 0.65% | 2,780 |
| Nov 21, 2025 | 16.08 | 16.08 | 15.41 | 15.41 | 15.41 | 2.46% | 89,588 |
| Nov 20, 2025 | 15.96 | 15.96 | 15.04 | 15.04 | 15.04 | -1.96% | 523,541 |
| Nov 19, 2025 | 15.67 | 15.67 | 14.63 | 15.34 | 15.34 | 0.20% | 499,395 |
| Nov 18, 2025 | 15.47 | 15.47 | 14.95 | 15.31 | 15.31 | -1.98% | 1,112,020 |
| Nov 17, 2025 | 16.37 | 16.37 | 15.49 | 15.62 | 15.62 | -2.38% | 21,747 |
| Nov 14, 2025 | 14.92 | 16.24 | 14.92 | 16.00 | 16.00 | -2.23% | 1,973 |
| Nov 13, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 9.25% | 322 |
| Nov 12, 2025 | 16.02 | 16.02 | 14.98 | 14.98 | 14.98 | -2.16% | 36,240 |
| Nov 11, 2025 | 15.56 | 15.56 | 14.98 | 15.31 | 15.31 | 0.59% | 3,808 |
| Nov 10, 2025 | 15.10 | 15.98 | 14.22 | 15.22 | 15.22 | 0.07% | 9,738 |
| Nov 7, 2025 | 16.50 | 16.50 | 14.94 | 15.21 | 15.21 | 10.78% | 1,959 |
| Nov 6, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -9.91% | 61,083 |
| Nov 5, 2025 | 15.83 | 15.83 | 15.24 | 15.24 | 15.24 | 0.26% | 2,265 |
| Nov 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 6.00% | 1,731 |
| Nov 3, 2025 | 15.10 | 15.86 | 14.34 | 14.34 | 14.34 | -6.58% | 280,609 |
| Oct 31, 2025 | 15.98 | 15.98 | 14.22 | 15.35 | 15.35 | 0.66% | 135,164 |
| Oct 30, 2025 | 15.74 | 15.74 | 14.46 | 15.25 | 15.25 | -0.49% | 6,380 |
| Oct 29, 2025 | 15.03 | 15.96 | 15.03 | 15.33 | 15.32 | 0.82% | 185,554 |
| Oct 28, 2025 | 14.06 | 15.96 | 14.06 | 15.20 | 15.20 | 3.40% | 107,306 |
| Oct 27, 2025 | 15.78 | 15.95 | 13.80 | 14.70 | 14.70 | -1.47% | 687,151 |
| Oct 24, 2025 | 13.83 | 15.49 | 13.83 | 14.92 | 14.92 | -0.53% | 427,683 |
| Oct 23, 2025 | 15.68 | 15.68 | 13.92 | 15.00 | 15.00 | 1.24% | 249,537 |
| Oct 22, 2025 | 15.76 | 15.76 | 14.82 | 14.82 | 14.82 | -3.79% | 180,871 |
| Oct 21, 2025 | 16.08 | 16.08 | 15.40 | 15.40 | 15.40 | -1.35% | 462 |
| Oct 20, 2025 | 16.33 | 16.55 | 14.68 | 15.61 | 15.61 | 2.76% | 4,183 |
| Oct 17, 2025 | 15.03 | 15.19 | 15.03 | 15.19 | 15.19 | -0.78% | 2,583 |
| Oct 16, 2025 | 16.14 | 16.14 | 15.31 | 15.31 | 15.31 | -0.26% | 2,942 |
| Oct 15, 2025 | 16.03 | 16.25 | 15.15 | 15.35 | 15.35 | 4.07% | 4,887 |
| Oct 14, 2025 | 13.87 | 15.56 | 13.87 | 14.75 | 14.75 | -1.01% | 8,743 |
| Oct 13, 2025 | 14.81 | 14.90 | 14.43 | 14.90 | 14.90 | - | 2,180 |
| Oct 10, 2025 | 16.00 | 16.00 | 14.90 | 14.90 | 14.90 | -0.60% | 2,764 |
| Oct 9, 2025 | 15.78 | 15.78 | 14.99 | 14.99 | 14.99 | -3.29% | 2,120,431 |
| Oct 8, 2025 | 15.28 | 16.32 | 15.28 | 15.50 | 15.50 | 0.98% | 232,981 |
| Oct 7, 2025 | 16.19 | 16.19 | 15.35 | 15.35 | 15.35 | -3.00% | 233 |
| Oct 6, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.48% | 111 |
| Oct 3, 2025 | 15.74 | 15.80 | 15.74 | 15.75 | 15.75 | -0.38% | 1,740 |
| Oct 1, 2025 | 16.73 | 16.73 | 15.81 | 15.81 | 15.81 | -4.76% | 5,065 |
| Sep 30, 2025 | 17.09 | 17.09 | 16.60 | 16.60 | 16.60 | 7.10% | 115,664 |
| Sep 29, 2025 | 15.33 | 15.50 | 15.33 | 15.50 | 15.50 | -3.73% | 1,209 |
| Sep 26, 2025 | 16.29 | 16.29 | 16.10 | 16.10 | 16.10 | 0.81% | 1,315 |
| Sep 25, 2025 | 16.29 | 16.29 | 15.97 | 15.97 | 15.97 | -1.66% | 425 |
| Sep 24, 2025 | 15.89 | 16.24 | 15.76 | 16.24 | 16.24 | 2.14% | 42,651 |