OTC Markets OTCPK - Delayed Quote USD

Mitsubishi UFJ Financial Group, Inc. (MBFJF)

Compare
10.06 0.00 (0.00%)
At close: October 14 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 14, 2024 10.06 10.06 10.06 10.06 10.06 -
Oct 11, 2024 10.06 10.06 10.06 10.06 10.06 -
Oct 10, 2024 10.06 10.06 10.06 10.06 10.06 200
Oct 9, 2024 10.23 10.23 10.23 10.23 10.23 880,500
Oct 8, 2024 10.23 10.23 10.23 10.23 10.23 -
Oct 7, 2024 9.65 10.23 9.65 10.23 10.23 1,012,200
Oct 4, 2024 9.63 10.23 9.63 10.23 10.23 109,700
Oct 3, 2024 9.48 9.85 9.44 9.83 9.83 5,000
Oct 2, 2024 10.10 10.10 10.10 10.10 10.10 -
Oct 1, 2024 9.70 10.10 9.70 10.10 10.10 300
Sep 30, 2024 10.00 10.00 10.00 10.00 10.00 100
Sep 27, 2024 0.17 Dividend
Sep 27, 2024 10.38 10.38 10.38 10.38 10.38 -
Sep 26, 2024 9.93 10.38 9.93 10.38 10.21 11,000
Sep 25, 2024 10.30 10.30 10.30 10.30 10.13 37,000
Sep 24, 2024 10.30 10.30 10.30 10.30 10.13 -
Sep 23, 2024 10.30 10.30 10.30 10.30 10.13 -
Sep 20, 2024 9.63 10.30 9.63 10.30 10.13 102,700
Sep 19, 2024 10.20 10.20 9.95 9.95 9.78 496,700
Sep 18, 2024 10.28 10.28 10.28 10.28 10.11 -
Sep 17, 2024 10.28 10.28 10.28 10.28 10.11 100,100
Sep 16, 2024 10.28 10.28 10.28 10.28 10.11 -
Sep 13, 2024 9.70 10.28 9.70 10.28 10.11 21,500
Sep 12, 2024 10.24 10.24 10.24 10.24 10.07 500
Sep 11, 2024 10.09 10.09 10.09 10.09 9.92 300
Sep 10, 2024 10.07 10.07 9.64 10.02 9.85 3,400
Sep 9, 2024 10.58 10.58 10.25 10.25 10.08 203,400
Sep 6, 2024 10.30 10.30 10.30 10.30 10.13 400
Sep 5, 2024 10.36 10.36 9.90 10.31 10.14 40,500
Sep 4, 2024 9.68 10.85 9.68 10.85 10.67 600
Sep 3, 2024 9.82 9.82 9.82 9.82 9.66 -
Aug 30, 2024 10.15 10.15 9.82 9.82 9.66 10,200
Aug 29, 2024 11.30 11.30 11.30 11.30 11.11 300
Aug 28, 2024 9.60 9.60 9.60 9.60 9.44 50,400
Aug 27, 2024 10.45 10.45 10.45 10.45 10.28 2,200,000
Aug 26, 2024 10.45 10.45 10.45 10.45 10.28 -
Aug 23, 2024 10.45 10.45 10.45 10.45 10.28 -
Aug 22, 2024 10.45 10.45 10.45 10.45 10.28 26,600
Aug 21, 2024 10.45 10.45 10.45 10.45 10.28 164,600
Aug 20, 2024 10.45 10.45 10.45 10.45 10.28 200,000
Aug 19, 2024 10.45 10.45 10.45 10.45 10.28 100,000
Aug 16, 2024 10.45 10.45 10.45 10.45 10.28 240,500
Aug 15, 2024 10.45 10.45 10.45 10.45 10.28 200
Aug 14, 2024 9.46 9.46 9.46 9.46 9.30 4,300
Aug 13, 2024 9.46 9.46 9.46 9.46 9.30 200,700
Aug 12, 2024 9.50 9.50 9.50 9.50 9.34 54,000
Aug 9, 2024 9.23 9.50 9.23 9.50 9.34 600
Aug 8, 2024 9.18 9.55 9.18 9.55 9.39 35,000
Aug 7, 2024 9.42 9.42 9.42 9.42 9.26 8,700
Aug 6, 2024 9.42 9.42 9.42 9.42 9.26 400
Aug 5, 2024 9.22 9.60 9.17 9.60 9.44 17,400
Aug 2, 2024 10.90 10.90 10.90 10.90 10.72 201,300
Aug 1, 2024 10.98 10.98 10.98 10.98 10.80 500,000
Jul 31, 2024 10.98 10.98 10.98 10.98 10.80 -
Jul 30, 2024 10.98 10.98 10.98 10.98 10.80 150,000
Jul 29, 2024 10.98 10.98 10.98 10.98 10.80 100
Jul 26, 2024 10.59 10.59 10.59 10.59 10.41 -
Jul 25, 2024 10.59 10.59 10.59 10.59 10.41 800
Jul 24, 2024 11.11 11.11 11.11 11.11 10.92 700
Jul 23, 2024 11.83 11.83 10.87 11.20 11.01 1,200
Jul 22, 2024 10.59 11.00 10.59 11.00 10.82 61,200
Jul 19, 2024 11.45 11.45 11.45 11.45 11.26 20,100
Jul 18, 2024 11.45 11.45 11.45 11.45 11.26 -
Jul 17, 2024 11.45 11.45 11.45 11.45 11.26 200
Jul 16, 2024 11.21 11.30 10.90 11.30 11.11 6,600
Jul 15, 2024 11.15 11.15 11.15 11.15 10.96 -
Jul 12, 2024 11.15 11.15 11.15 11.15 10.96 200
Jul 11, 2024 11.15 11.15 11.15 11.15 10.96 300
Jul 10, 2024 11.47 11.47 10.90 11.15 10.96 2,200
Jul 9, 2024 11.20 11.20 11.10 11.10 10.92 1,400
Jul 8, 2024 11.17 11.25 11.16 11.25 11.06 35,900
Jul 5, 2024 11.20 11.20 11.20 11.20 11.01 -
Jul 3, 2024 11.20 11.20 11.20 11.20 11.01 -
Jul 2, 2024 10.92 11.20 10.92 11.20 11.01 6,500
Jul 1, 2024 10.80 10.80 10.80 10.80 10.62 -
Jun 28, 2024 10.70 10.92 10.70 10.80 10.62 153,100
Jun 27, 2024 10.17 10.17 10.17 10.17 10.00 -
Jun 26, 2024 10.10 10.17 10.10 10.17 10.00 400
Jun 25, 2024 10.42 10.42 10.42 10.42 10.25 -
Jun 24, 2024 10.42 10.42 10.42 10.42 10.25 300
Jun 21, 2024 9.95 9.95 9.75 9.75 9.59 10,900
Jun 20, 2024 9.87 9.87 9.87 9.87 9.71 -
Jun 18, 2024 10.01 10.01 9.79 9.87 9.71 1,200
Jun 17, 2024 9.77 9.80 9.77 9.80 9.64 700
Jun 14, 2024 10.19 10.19 10.15 10.15 9.98 18,700
Jun 13, 2024 9.98 10.11 9.98 10.11 9.94 1,800
Jun 12, 2024 10.15 10.30 10.15 10.30 10.13 400
Jun 11, 2024 10.35 10.35 10.35 10.35 10.18 70,100
Jun 10, 2024 10.35 10.35 10.35 10.35 10.18 -
Jun 7, 2024 10.02 10.35 10.02 10.35 10.18 300
Jun 6, 2024 10.33 10.58 10.33 10.58 10.40 200
Jun 5, 2024 10.83 10.83 10.65 10.65 10.47 500
Jun 4, 2024 10.60 10.60 10.60 10.60 10.42 -
Jun 3, 2024 11.00 11.00 10.51 10.60 10.42 1,600
May 31, 2024 10.25 10.25 10.25 10.25 10.08 4,100
May 30, 2024 10.25 10.25 10.25 10.25 10.08 -
May 29, 2024 10.25 10.25 10.25 10.25 10.08 -
May 28, 2024 10.39 10.39 10.13 10.25 10.08 600
May 24, 2024 9.80 10.00 9.75 10.00 9.83 600
May 23, 2024 9.80 9.80 9.80 9.80 9.64 325,000
May 22, 2024 9.80 9.80 9.80 9.80 9.64 300
May 21, 2024 9.72 9.90 9.72 9.90 9.73 3,900
May 20, 2024 9.79 9.95 9.79 9.95 9.78 200
May 17, 2024 9.74 9.95 9.74 9.95 9.78 1,100
May 16, 2024 10.24 10.24 10.24 10.24 10.07 -
May 15, 2024 10.24 10.24 10.24 10.24 10.07 125,900
May 14, 2024 10.20 10.20 10.20 10.20 10.03 -
May 13, 2024 10.00 10.20 10.00 10.20 10.03 500
May 10, 2024 9.98 10.30 9.98 10.30 10.13 1,700
May 9, 2024 10.00 10.00 10.00 10.00 9.83 -
May 8, 2024 10.00 10.00 10.00 10.00 9.83 1,700
May 7, 2024 10.36 10.36 9.87 10.00 9.83 5,700
May 6, 2024 10.15 10.15 10.15 10.15 9.98 400,200
May 3, 2024 9.83 10.10 9.83 10.10 9.93 2,400
May 2, 2024 10.25 10.25 9.93 10.10 9.93 1,100
May 1, 2024 9.90 9.90 9.90 9.90 9.73 -
Apr 30, 2024 9.90 9.90 9.90 9.90 9.73 120,100
Apr 29, 2024 9.65 9.97 9.65 9.90 9.73 400
Apr 26, 2024 9.90 9.90 9.90 9.90 9.73 -
Apr 25, 2024 9.90 9.90 9.90 9.90 9.73 -
Apr 24, 2024 9.90 9.90 9.90 9.90 9.73 -
Apr 23, 2024 9.90 9.90 9.90 9.90 9.73 -
Apr 22, 2024 9.74 9.90 9.74 9.90 9.73 500
Apr 19, 2024 9.70 9.70 9.70 9.70 9.54 200
Apr 18, 2024 9.70 9.70 9.70 9.70 9.54 400
Apr 17, 2024 9.99 9.99 9.99 9.99 9.82 -
Apr 16, 2024 9.99 9.99 9.99 9.99 9.82 -
Apr 15, 2024 9.99 9.99 9.99 9.99 9.82 200
Apr 12, 2024 10.00 10.00 10.00 10.00 9.83 -
Apr 11, 2024 10.00 10.00 10.00 10.00 9.83 -
Apr 10, 2024 10.00 10.00 10.00 10.00 9.83 100
Apr 9, 2024 9.81 9.81 9.81 9.81 9.65 -
Apr 8, 2024 9.81 9.81 9.81 9.81 9.65 -
Apr 5, 2024 9.85 9.85 9.81 9.81 9.65 1,100
Apr 4, 2024 10.10 10.10 10.10 10.10 9.93 800
Apr 3, 2024 9.90 9.90 9.90 9.90 9.73 -
Apr 2, 2024 9.90 9.90 9.90 9.90 9.73 51,100
Apr 1, 2024 10.18 10.18 10.02 10.02 9.85 800
Mar 28, 2024 0.14 Dividend
Mar 28, 2024 10.50 10.50 10.50 10.50 10.32 1,000
Mar 27, 2024 10.16 10.31 10.16 10.31 10.00 12,000
Mar 26, 2024 10.50 10.50 10.50 10.50 10.19 -
Mar 25, 2024 10.68 10.68 10.50 10.50 10.19 300
Mar 22, 2024 10.64 10.64 10.56 10.60 10.29 3,100
Mar 21, 2024 10.00 10.64 10.00 10.64 10.32 2,700
Mar 20, 2024 10.29 10.29 10.29 10.29 9.99 -
Mar 19, 2024 10.29 10.29 10.29 10.29 9.99 400,100
Mar 18, 2024 10.25 10.29 9.95 10.29 9.99 3,100
Mar 15, 2024 9.78 9.95 9.78 9.95 9.66 600
Mar 14, 2024 10.02 10.45 10.02 10.15 9.85 390,300
Mar 13, 2024 10.40 10.60 10.40 10.46 10.15 400
Mar 12, 2024 10.56 10.56 10.56 10.56 10.25 400
Mar 11, 2024 10.70 10.88 10.45 10.70 10.38 1,200
Mar 8, 2024 10.79 10.80 10.79 10.79 10.47 1,400
Mar 7, 2024 10.70 10.71 10.70 10.71 10.39 3,900
Mar 6, 2024 10.55 10.55 10.55 10.55 10.24 -
Mar 5, 2024 10.27 10.55 10.27 10.55 10.24 2,200
Mar 4, 2024 10.62 10.78 10.60 10.60 10.29 1,500
Mar 1, 2024 10.43 10.43 10.43 10.43 10.12 600
Feb 29, 2024 10.20 10.51 10.01 10.15 9.85 1,800
Feb 28, 2024 10.46 10.46 10.46 10.46 10.15 100
Feb 27, 2024 10.00 10.00 10.00 10.00 9.70 -
Feb 26, 2024 10.31 10.31 9.79 10.00 9.70 700
Feb 23, 2024 10.00 10.00 10.00 10.00 9.70 200
Feb 22, 2024 10.24 10.32 10.24 10.32 10.01 300
Feb 21, 2024 10.23 10.23 9.85 9.85 9.56 2,600
Feb 20, 2024 9.92 9.92 9.92 9.92 9.63 400
Feb 16, 2024 9.74 9.74 9.74 9.74 9.45 9,000
Feb 15, 2024 9.05 9.05 9.05 9.05 8.78 10,200
Feb 14, 2024 9.25 9.25 9.04 9.05 8.78 212,900
Feb 13, 2024 9.35 9.35 9.35 9.35 9.07 -
Feb 12, 2024 9.30 9.59 9.06 9.35 9.07 1,900
Feb 9, 2024 9.01 9.31 9.01 9.30 9.02 2,800
Feb 8, 2024 9.45 9.45 9.06 9.27 9.00 600
Feb 7, 2024 9.25 9.49 9.25 9.40 9.12 202,100
Feb 6, 2024 9.80 9.80 9.62 9.62 9.33 13,700
Feb 5, 2024 9.71 9.81 9.50 9.50 9.22 81,900
Feb 2, 2024 9.40 9.63 9.40 9.46 9.18 200,800
Feb 1, 2024 9.28 9.71 9.28 9.38 9.10 800
Jan 31, 2024 9.26 9.29 9.26 9.29 9.01 8,900
Jan 30, 2024 9.09 9.21 9.09 9.21 8.94 1,800
Jan 29, 2024 9.36 9.36 9.36 9.36 9.08 -
Jan 26, 2024 9.36 9.36 9.36 9.36 9.08 200
Jan 25, 2024 9.06 9.27 8.99 9.27 9.00 4,600
Jan 24, 2024 9.02 9.18 9.02 9.18 8.91 5,400
Jan 23, 2024 8.63 8.80 8.63 8.80 8.54 1,800
Jan 22, 2024 9.04 9.04 9.00 9.00 8.73 582,600
Jan 19, 2024 8.38 8.38 8.38 8.38 8.13 1,400
Jan 18, 2024 8.78 8.78 8.78 8.78 8.52 925,300
Jan 17, 2024 8.72 8.72 8.68 8.68 8.42 700
Jan 16, 2024 9.00 9.00 8.52 8.71 8.45 1,500
Jan 12, 2024 8.38 8.38 8.38 8.38 8.13 1,450,200
Jan 11, 2024 8.65 8.65 8.65 8.65 8.39 21,000
Jan 10, 2024 8.45 8.65 8.45 8.65 8.39 500
Jan 9, 2024 8.73 8.73 8.73 8.73 8.47 300,400
Jan 8, 2024 9.02 9.02 8.87 8.87 8.61 751,800
Jan 5, 2024 8.79 8.79 8.73 8.73 8.47 155,800
Jan 4, 2024 8.45 8.45 8.45 8.45 8.20 -
Jan 3, 2024 8.45 8.45 8.45 8.45 8.20 -
Jan 2, 2024 8.45 8.45 8.45 8.45 8.20 300
Dec 29, 2023 8.25 8.45 8.25 8.45 8.20 200
Dec 28, 2023 8.60 8.60 8.50 8.50 8.25 400
Dec 27, 2023 8.67 8.67 8.60 8.60 8.35 600
Dec 26, 2023 8.13 8.46 8.13 8.46 8.21 11,700
Dec 22, 2023 8.45 8.45 8.45 8.45 8.20 1,400
Dec 21, 2023 7.98 8.52 7.94 8.28 8.03 501,600
Dec 20, 2023 7.99 8.24 7.99 8.15 7.91 504,600
Dec 19, 2023 8.35 8.35 8.35 8.35 8.10 1,200,300
Dec 18, 2023 8.12 8.35 8.12 8.35 8.10 400,600
Dec 15, 2023 8.48 8.48 8.48 8.48 8.23 186,900
Dec 14, 2023 8.41 8.85 8.37 8.75 8.49 7,600
Dec 13, 2023 8.85 8.96 8.53 8.65 8.39 900
Dec 12, 2023 8.43 8.60 8.39 8.60 8.35 1,100
Dec 11, 2023 8.55 8.99 8.55 8.99 8.72 800
Dec 8, 2023 8.92 8.92 8.81 8.81 8.55 300
Dec 7, 2023 8.36 8.36 8.36 8.36 8.11 -
Dec 6, 2023 8.36 8.36 8.36 8.36 8.11 -
Dec 5, 2023 8.18 8.36 8.18 8.36 8.11 1,900
Dec 4, 2023 8.65 8.65 8.54 8.54 8.29 250,500
Dec 1, 2023 8.60 8.60 8.44 8.60 8.35 621,200
Nov 30, 2023 8.29 8.29 8.25 8.25 8.01 14,400
Nov 29, 2023 8.30 8.30 8.26 8.26 8.02 1,000,400
Nov 28, 2023 8.50 8.65 8.50 8.65 8.39 700
Nov 27, 2023 8.48 8.70 8.45 8.45 8.20 301,200
Nov 24, 2023 8.25 8.58 8.21 8.58 8.33 600
Nov 22, 2023 8.27 8.40 8.22 8.40 8.15 1,600
Nov 21, 2023 8.69 8.69 8.69 8.69 8.43 560,000
Nov 20, 2023 8.86 8.86 8.69 8.69 8.43 200,600
Nov 17, 2023 8.68 8.68 8.21 8.21 7.97 300,800
Nov 16, 2023 8.11 8.11 8.11 8.11 7.87 100,000
Nov 15, 2023 8.15 8.15 8.11 8.11 7.87 200
Nov 14, 2023 8.20 8.20 8.20 8.20 7.96 100,000
Nov 13, 2023 8.05 8.20 8.05 8.20 7.96 600
Nov 10, 2023 8.23 8.28 8.23 8.28 8.03 600
Nov 9, 2023 8.05 8.05 8.05 8.05 7.81 -
Nov 8, 2023 8.17 8.17 8.05 8.05 7.81 600
Nov 7, 2023 8.18 8.30 8.17 8.30 8.05 7,800
Nov 6, 2023 8.75 8.75 8.75 8.75 8.49 -
Nov 3, 2023 8.75 8.75 8.75 8.75 8.49 -
Nov 2, 2023 8.89 8.89 8.75 8.75 8.49 600
Nov 1, 2023 8.85 8.85 8.65 8.65 8.39 3,000
Oct 31, 2023 8.17 8.30 8.17 8.30 8.05 210,100
Oct 30, 2023 8.20 8.20 8.20 8.20 7.96 -
Oct 27, 2023 8.14 8.20 8.14 8.20 7.96 800
Oct 26, 2023 8.34 8.34 8.34 8.34 8.09 200
Oct 25, 2023 8.12 8.12 8.12 8.12 7.88 -
Oct 24, 2023 8.12 8.12 8.12 8.12 7.88 -
Oct 23, 2023 8.12 8.12 8.12 8.12 7.88 -
Oct 20, 2023 8.00 8.12 7.99 8.12 7.88 400
Oct 19, 2023 8.20 8.43 8.06 8.31 8.06 1,900
Oct 18, 2023 8.25 8.25 8.25 8.25 8.01 600
Oct 17, 2023 8.11 8.25 8.11 8.25 8.01 100,800
Oct 16, 2023 8.43 8.43 8.35 8.35 8.10 700

Related Tickers

360036.SS
 
ICKB.F Industrial and Commercial Bank of China Limited
11.00
-0.90%
 
SVHH.HA Svenska Handelsbanken AB
8.90
-0.36%
 
C6T.F China Construction Bank Corporation
0.7100
-1.39%
 
SMFNF Sumitomo Mitsui Financial Group, Inc.
20.39
0.00%
 
SVHI.BE Svenska Handelsbanken AB
4.4600
+1.36%
 
BCLYF Barclays PLC
3.0300
0.00%
 
ICK.F Industrial and Commercial Bank of China Limited
0.5522
-2.61%
 
BBVXF Banco Bilbao Vizcaya Argentaria, S.A.
11.00
0.00%
 
BCDRF Banco Santander, S.A.
4.6900
-4.29%