Mitsubishi UFJ Financial ... (MBFJF)
OTC: MBFJF
· Real-Time Price · USD
15.78
-0.43 (-2.65%)
At close: Aug 18, 2025, 3:36 PM
MBFJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 16.50 | 16.50 | 15.78 | 15.78 | 15.78 | -0.69% | 1,674 |
| Aug 15, 2025 | 16.82 | 16.82 | 15.89 | 15.89 | 15.89 | 2.45% | 4,100 |
| Aug 14, 2025 | 16.06 | 16.06 | 15.51 | 15.51 | 15.51 | 2.85% | 817,822 |
| Aug 13, 2025 | 15.74 | 15.74 | 15.08 | 15.08 | 15.08 | -0.46% | 505,400 |
| Aug 12, 2025 | 15.10 | 15.15 | 14.73 | 15.15 | 15.15 | 4.12% | 1,674,512 |
| Aug 11, 2025 | 14.05 | 14.90 | 14.05 | 14.55 | 14.55 | 1.04% | 2,210 |
| Aug 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.84% | 500 |
| Aug 7, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.00% | 0 |
| Aug 6, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.00% | 77 |
| Aug 5, 2025 | 13.99 | 14.67 | 13.05 | 14.67 | 14.67 | 6.69% | 4,646 |
| Aug 4, 2025 | 13.85 | 13.85 | 13.75 | 13.75 | 13.75 | -2.83% | 158,140 |
| Aug 1, 2025 | 15.31 | 15.31 | 14.15 | 14.15 | 14.15 | 1.07% | 111,047 |
| Jul 31, 2025 | 14.85 | 14.85 | 14.00 | 14.00 | 14.00 | -8.20% | 6,385,212 |
| Jul 30, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.00% | 0 |
| Jul 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.00% | 0 |
| Jul 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 3.60% | 100 |
| Jul 25, 2025 | 14.58 | 14.75 | 14.44 | 14.72 | 14.72 | 15.81% | 483,800 |
| Jul 24, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.00% | 0 |
| Jul 23, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.00% | 0 |
| Jul 22, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.00% | 0 |