Mitsubishi UFJ Financial Group, Inc. (MFZ) Price History
Daily open, high, low, close and volume for Mitsubishi UFJ Financial Group, Inc. (MFZ) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €19.93 | €19.93 | €19.93 | €19.93 | 20 |
| 2026-10-09 | €19.36 | €19.36 | €19.36 | €19.36 | 0 |
| 2026-10-08 | €19.76 | €20.31 | €19.61 | €20.21 | 2,985 |
| 2026-10-07 | €20.26 | €20.68 | €20.26 | €20.40 | 1,668 |
| 2026-10-06 | €20.54 | €20.89 | €20.54 | €20.89 | 200 |
| 2026-10-05 | €20.14 | €20.55 | €20.14 | €20.45 | 400 |
| 2026-10-02 | €19.86 | €19.96 | €19.86 | €19.96 | 0 |
| 2026-10-01 | €19.96 | €19.96 | €19.65 | €19.65 | 2,000 |
| 2026-09-30 | €20.57 | €20.57 | €20.57 | €20.57 | 0 |
| 2026-09-29 | €20.01 | €20.13 | €20.01 | €20.13 | 240 |
| 2026-09-28 | €20.52 | €20.76 | €20.52 | €20.76 | 0 |
| 2026-09-25 | €20.83 | €20.83 | €20.68 | €20.68 | 1,262 |
| 2026-09-24 | €19.95 | €19.95 | €19.78 | €19.78 | 502 |
| 2026-09-23 | €20.36 | €20.36 | €20.04 | €20.04 | 0 |
| 2026-09-22 | €20.57 | €20.57 | €20.20 | €20.20 | 500 |
| 2026-09-21 | €20.12 | €20.35 | €20.12 | €20.35 | 50 |
| 2026-09-18 | €19.96 | €20.40 | €19.96 | €20.12 | 20 |
| 2026-09-17 | €20.22 | €20.69 | €20.22 | €20.48 | 250 |
| 2026-09-16 | €20.26 | €20.26 | €20.11 | €20.11 | 0 |
| 2026-09-15 | €20.45 | €20.57 | €20.28 | €20.28 | 50 |
| 2026-09-14 | €21.05 | €21.05 | €20.56 | €20.57 | 175 |
| 2026-09-11 | €20.30 | €20.52 | €20.30 | €20.38 | 150 |
| 2026-09-10 | €20.22 | €20.62 | €20.10 | €20.10 | 1,200 |
| 2026-09-09 | €20.05 | €20.36 | €19.90 | €19.90 | 100 |
| 2026-09-08 | €20.51 | €20.83 | €20.29 | €20.29 | 45 |
| 2026-09-07 | €20.32 | €20.95 | €20.32 | €20.75 | 80 |
| 2026-09-04 | €20.56 | €20.68 | €20.56 | €20.68 | 0 |
| 2026-09-03 | €20.58 | €20.88 | €20.58 | €20.88 | 95 |
| 2026-09-02 | €19.76 | €20.13 | €19.76 | €20.13 | 350 |
| 2026-09-01 | €19.88 | €20.09 | €19.88 | €20.05 | 350 |
| 2026-08-31 | €20.04 | €20.25 | €19.68 | €19.68 | 1,890 |
| 2026-08-28 | €19.56 | €19.89 | €19.56 | €19.89 | 250 |
| 2026-08-27 | €19.21 | €19.21 | €19.20 | €19.20 | 0 |
| 2026-08-26 | €19.06 | €19.50 | €19.06 | €19.50 | 1,224 |
| 2026-08-25 | €18.76 | €19.23 | €18.76 | €19.23 | 1,275 |
| 2026-08-24 | €18.71 | €18.71 | €18.67 | €18.67 | 1,000 |
| 2026-08-21 | €18.76 | €19.08 | €18.76 | €18.83 | 250 |
| 2026-08-20 | €18.55 | €18.60 | €18.50 | €18.50 | 2,500 |
| 2026-08-19 | €18.79 | €18.79 | €18.79 | €18.79 | 0 |
| 2026-08-18 | €19.63 | €19.90 | €19.63 | €19.90 | 125 |
| 2026-08-17 | €19.99 | €20.06 | €19.85 | €19.85 | 1,750 |
| 2026-08-14 | €19.81 | €20.16 | €19.80 | €19.80 | 1,510 |
| 2026-08-13 | €19.97 | €19.97 | €19.97 | €19.97 | 0 |
| 2026-08-12 | €19.40 | €19.40 | €19.40 | €19.40 | 0 |
| 2026-08-11 | €19.06 | €19.58 | €19.06 | €19.58 | 76 |
| 2026-08-10 | €19.05 | €19.38 | €18.95 | €18.95 | 2,700 |
| 2026-08-07 | €19.31 | €20.04 | €19.31 | €19.51 | 785 |
| 2026-08-06 | €19.50 | €19.94 | €19.50 | €19.94 | 1,000 |
| 2026-08-05 | €19.38 | €19.38 | €19.38 | €19.38 | 0 |
| 2026-08-04 | €18.97 | €19.25 | €18.97 | €19.25 | 30 |
| 2026-08-03 | €19.54 | €19.85 | €19.54 | €19.85 | 1,001 |
| 2026-07-31 | €19.23 | €19.80 | €19.23 | €19.41 | 336 |
| 2026-07-30 | €18.67 | €19.40 | €18.67 | €19.40 | 1,800 |
| 2026-07-29 | €19.36 | €19.93 | €19.36 | €19.43 | 2,276 |
| 2026-07-28 | €19.60 | €20.10 | €19.60 | €20.10 | 2,900 |
| 2026-07-27 | €20.54 | €20.65 | €20.54 | €20.65 | 529 |
| 2026-07-24 | €19.89 | €20.34 | €19.89 | €20.11 | 353 |
| 2026-07-23 | €19.94 | €19.94 | €19.94 | €19.94 | 0 |
| 2026-07-22 | €19.49 | €20.01 | €19.48 | €20.01 | 575 |
| 2026-07-21 | €18.98 | €19.50 | €18.98 | €19.50 | 4,573 |
| 2026-07-20 | €18.82 | €19.15 | €18.75 | €18.75 | 2,787 |
| 2026-07-17 | €18.76 | €18.76 | €17.84 | €17.84 | 400 |
| 2026-07-16 | €19.36 | €19.36 | €19.36 | €19.36 | 0 |
| 2026-07-15 | €19.75 | €20.29 | €19.75 | €20.00 | 2,030 |
| 2026-07-14 | €20.10 | €20.10 | €19.70 | €19.89 | 2,710 |
| 2026-07-13 | €18.96 | €19.73 | €18.96 | €19.30 | 250 |
| 2026-07-10 | €18.54 | €19.19 | €18.54 | €18.94 | 2,801 |
| 2026-07-09 | €18.20 | €18.20 | €18.20 | €18.20 | 0 |
| 2026-07-08 | €18.38 | €18.38 | €18.05 | €18.05 | 100 |
| 2026-07-07 | €18.51 | €18.51 | €18.51 | €18.51 | 0 |
| 2026-07-06 | €18.70 | €18.72 | €17.99 | €18.15 | 1,083 |
| 2026-07-03 | €17.84 | €18.15 | €17.84 | €18.15 | 0 |
| 2026-07-02 | €17.83 | €18.18 | €17.83 | €18.18 | 11 |
| 2026-07-01 | €17.30 | €17.70 | €17.30 | €17.70 | 1,000 |
| 2026-06-30 | €17.28 | €17.28 | €17.28 | €17.28 | 0 |
| 2026-06-29 | €17.15 | €17.47 | €17.15 | €17.47 | 500 |
| 2026-06-26 | €17.47 | €17.76 | €17.47 | €17.76 | 0 |
| 2026-06-25 | €17.50 | €17.55 | €17.50 | €17.55 | 615 |
| 2026-06-24 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-06-23 | €17.61 | €17.61 | €17.61 | €17.61 | 0 |
| 2026-06-22 | €17.81 | €18.40 | €17.70 | €18.40 | 1,625 |
| 2026-06-19 | €17.56 | €17.93 | €17.56 | €17.93 | 1,500 |
| 2026-06-18 | €18.05 | €18.43 | €18.05 | €18.43 | 1,686 |
| 2026-06-17 | €17.46 | €17.46 | €17.46 | €17.46 | 0 |
| 2026-06-16 | €17.11 | €17.68 | €17.11 | €17.68 | 85 |
| 2026-06-15 | €17.31 | €17.74 | €17.31 | €17.56 | 300 |
| 2026-06-12 | €16.98 | €16.98 | €16.98 | €16.98 | 0 |
| 2026-06-11 | €16.75 | €17.20 | €16.75 | €17.19 | 2,004 |
| 2026-06-10 | €17.02 | €17.43 | €17.02 | €17.43 | 718 |
| 2026-06-09 | €17.11 | €17.28 | €16.95 | €16.95 | 100 |
| 2026-06-08 | €16.85 | €17.18 | €16.85 | €17.18 | 0 |
| 2026-06-05 | €17.12 | €17.33 | €17.05 | €17.05 | 2,261 |
| 2026-06-04 | €16.95 | €17.20 | €16.95 | €17.20 | 2,000 |
| 2026-06-03 | €16.71 | €16.75 | €16.71 | €16.75 | 0 |
| 2026-06-02 | €16.12 | €16.47 | €16.12 | €16.47 | 0 |
| 2026-06-01 | €15.83 | €16.48 | €15.83 | €16.48 | 3,600 |
| 2026-05-29 | €16.06 | €16.39 | €16.02 | €16.02 | 125 |
| 2026-05-28 | €15.95 | €16.16 | €15.95 | €16.16 | 500 |
| 2026-05-27 | €16.28 | €16.28 | €16.18 | €16.18 | 100 |
| 2026-05-26 | €16.46 | €16.58 | €16.46 | €16.58 | 0 |
| 2026-05-25 | €16.45 | €16.69 | €16.43 | €16.43 | 100 |
| 2026-05-22 | €16.70 | €16.75 | €16.65 | €16.65 | 5,000 |
| 2026-05-21 | €16.56 | €16.70 | €16.56 | €16.70 | 2,000 |
| 2026-05-20 | €16.37 | €16.75 | €16.37 | €16.75 | 0 |
| 2026-05-19 | €16.54 | €17.09 | €16.54 | €16.90 | 2,000 |
| 2026-05-18 | €16.44 | €16.44 | €16.20 | €16.20 | 35 |
| 2026-05-15 | €15.45 | €16.53 | €15.45 | €16.27 | 600 |
| 2026-05-14 | €15.42 | €15.42 | €15.42 | €15.42 | 0 |
| 2026-05-13 | €15.59 | €15.59 | €15.59 | €15.59 | 0 |
| 2026-05-12 | €15.46 | €15.75 | €15.46 | €15.75 | 112 |
| 2026-05-11 | €15.32 | €15.45 | €15.26 | €15.26 | 1,138 |
| 2026-05-08 | €15.07 | €15.20 | €15.07 | €15.20 | 0 |
| 2026-05-07 | €15.56 | €15.57 | €15.49 | €15.49 | 3,164 |
| 2026-05-06 | €15.23 | €15.55 | €15.23 | €15.55 | 350 |
| 2026-05-05 | €15.07 | €15.32 | €15.07 | €15.12 | 25 |
| 2026-05-04 | €15.26 | €15.26 | €15.00 | €15.00 | 0 |
| 2026-04-30 | €14.86 | €15.44 | €14.86 | €15.37 | 390 |
| 2026-04-29 | €14.76 | €14.76 | €14.76 | €14.76 | 0 |
| 2026-04-28 | €15.26 | €15.26 | €14.76 | €14.76 | 150 |
| 2026-04-27 | €14.76 | €14.83 | €14.76 | €14.83 | 0 |
| 2026-04-24 | €14.75 | €14.75 | €14.75 | €14.75 | 0 |
| 2026-04-23 | €14.70 | €14.85 | €14.70 | €14.75 | 200 |
| 2026-04-22 | €14.79 | €15.08 | €14.79 | €14.84 | 701 |
| 2026-04-21 | €15.06 | €15.32 | €14.79 | €14.79 | 250 |
| 2026-04-20 | €15.26 | €15.47 | €15.26 | €15.47 | 0 |
| 2026-04-17 | €15.11 | €15.78 | €15.11 | €15.35 | 760 |
| 2026-04-16 | €15.51 | €15.60 | €15.51 | €15.60 | 0 |
| 2026-04-15 | €15.34 | €15.60 | €15.34 | €15.60 | 0 |
| 2026-04-14 | €15.05 | €15.44 | €15.05 | €15.29 | 10 |
| 2026-04-13 | €15.11 | €15.11 | €15.11 | €15.11 | 0 |
| 2026-04-10 | €15.16 | €15.53 | €15.16 | €15.35 | 450 |
| 2026-04-09 | €15.16 | €15.51 | €15.16 | €15.51 | 0 |
| 2026-04-08 | €15.45 | €15.55 | €15.45 | €15.55 | 350 |
| 2026-04-07 | €15.02 | €15.28 | €15.02 | €15.08 | 570 |
| 2026-04-02 | €14.76 | €15.17 | €14.76 | €15.17 | 0 |
| 2026-04-01 | €15.05 | €15.56 | €15.05 | €15.17 | 170 |
| 2026-03-31 | €14.21 | €14.55 | €14.21 | €14.55 | 100 |
| 2026-03-30 | €14.14 | €14.14 | €13.79 | €13.79 | 0 |
| 2026-03-27 | €14.54 | €14.54 | €14.54 | €14.54 | 0 |
| 2026-03-26 | €14.49 | €14.49 | €14.33 | €14.33 | 0 |
| 2026-03-25 | €14.58 | €14.85 | €14.58 | €14.71 | 90 |
| 2026-03-24 | €14.27 | €14.49 | €14.27 | €14.49 | 0 |
| 2026-03-23 | €13.78 | €15.10 | €13.78 | €13.96 | 8,108 |
| 2026-03-20 | €14.54 | €14.54 | €14.05 | €14.05 | 0 |
| 2026-03-19 | €14.47 | €14.82 | €14.47 | €14.57 | 20 |
| 2026-03-18 | €14.78 | €14.78 | €14.47 | €14.47 | 0 |
| 2026-03-17 | €14.45 | €14.50 | €14.45 | €14.50 | 0 |
| 2026-03-16 | €14.40 | €14.63 | €14.40 | €14.45 | 125 |
| 2026-03-13 | €14.31 | €14.60 | €14.31 | €14.34 | 353 |
| 2026-03-12 | €14.32 | €14.64 | €14.22 | €14.22 | 5,003 |
| 2026-03-11 | €14.70 | €14.82 | €14.45 | €14.60 | 3,184 |
| 2026-03-10 | €14.72 | €15.10 | €14.72 | €14.97 | 92 |
| 2026-03-09 | €14.45 | €14.97 | €14.45 | €14.50 | 33 |
| 2026-03-06 | €14.90 | €15.15 | €14.50 | €14.50 | 460 |
| 2026-03-05 | €14.91 | €15.30 | €14.65 | €14.65 | 3,770 |
| 2026-03-04 | €14.46 | €14.75 | €14.46 | €14.75 | 0 |
| 2026-03-03 | €14.98 | €15.15 | €14.94 | €14.94 | 163 |
| 2026-03-02 | €15.20 | €15.62 | €15.20 | €15.50 | 1,740 |
| 2026-02-27 | €16.38 | €16.45 | €15.45 | €15.45 | 1,294 |
| 2026-02-26 | €15.71 | €16.09 | €15.71 | €16.00 | 1,116 |
| 2026-02-25 | €15.25 | €15.72 | €15.25 | €15.48 | 2,065 |
| 2026-02-24 | €15.67 | €15.92 | €15.49 | €15.92 | 634 |
| 2026-02-23 | €16.43 | €16.43 | €16.20 | €16.20 | 1,450 |
| 2026-02-20 | €16.40 | €16.40 | €15.95 | €16.10 | 1,578 |
| 2026-02-19 | €16.29 | €16.70 | €16.29 | €16.50 | 965 |
| 2026-02-18 | €16.08 | €16.30 | €16.08 | €16.30 | 0 |
| 2026-02-17 | €15.80 | €16.09 | €15.80 | €16.09 | 150 |
| 2026-02-16 | €15.95 | €15.95 | €15.92 | €15.92 | 0 |
| 2026-02-13 | €16.37 | €16.46 | €16.37 | €16.46 | 339 |
| 2026-02-12 | €16.57 | €16.98 | €16.45 | €16.45 | 1,215 |
| 2026-02-11 | €16.27 | €16.32 | €16.27 | €16.32 | 0 |
| 2026-02-10 | €16.23 | €16.63 | €16.16 | €16.16 | 50 |
| 2026-02-09 | €16.02 | €16.20 | €16.02 | €16.13 | 722 |
| 2026-02-06 | €15.76 | €16.44 | €15.76 | €16.02 | 190 |
| 2026-02-05 | €15.43 | €15.43 | €15.40 | €15.40 | 0 |
| 2026-02-04 | €15.80 | €16.14 | €15.60 | €15.60 | 265 |
| 2026-02-03 | €15.47 | €15.61 | €15.38 | €15.38 | 68 |
| 2026-02-02 | €15.00 | €15.17 | €15.00 | €15.17 | 1,000 |
| 2026-01-30 | €15.07 | €15.11 | €15.02 | €15.02 | 500 |
| 2026-01-29 | €14.97 | €15.00 | €14.97 | €15.00 | 0 |
| 2026-01-28 | €14.96 | €14.97 | €14.96 | €14.97 | 0 |
| 2026-01-27 | €14.94 | €14.94 | €14.92 | €14.92 | 0 |
| 2026-01-26 | €14.95 | €15.22 | €14.92 | €14.92 | 400 |
| 2026-01-23 | €15.13 | €15.25 | €15.02 | €15.02 | 1,600 |
| 2026-01-22 | €14.99 | €15.50 | €14.99 | €15.15 | 253 |
| 2026-01-21 | €15.11 | €15.38 | €15.11 | €15.34 | 577 |
| 2026-01-20 | €16.13 | €16.13 | €15.59 | €15.59 | 400 |
| 2026-01-19 | €16.26 | €16.26 | €15.88 | €15.99 | 331 |
| 2026-01-16 | €16.10 | €16.25 | €16.10 | €16.25 | 85 |
| 2026-01-15 | €15.82 | €15.89 | €15.82 | €15.89 | 0 |
| 2026-01-14 | €15.35 | €15.43 | €15.35 | €15.43 | 0 |
| 2026-01-13 | €14.77 | €14.95 | €14.77 | €14.95 | 0 |
| 2026-01-12 | €14.38 | €14.66 | €14.38 | €14.66 | 40 |
| 2026-01-09 | €14.26 | €14.59 | €14.26 | €14.59 | 80 |
| 2026-01-08 | €14.12 | €14.20 | €14.12 | €14.20 | 0 |
| 2026-01-07 | €14.18 | €14.18 | €14.13 | €14.13 | 0 |
| 2026-01-06 | €14.02 | €14.10 | €14.02 | €14.06 | 700 |
| 2026-01-05 | €13.99 | €13.99 | €13.80 | €13.80 | 73 |
| 2026-01-02 | €13.82 | €13.82 | €13.54 | €13.54 | 200 |
| 2025-12-30 | €13.34 | €13.54 | €13.34 | €13.54 | 296 |
| 2025-12-29 | €13.71 | €13.71 | €13.40 | €13.40 | 320 |
| 2025-12-23 | €13.65 | €13.65 | €13.38 | €13.38 | 1,974 |
| 2025-12-22 | €13.45 | €13.55 | €13.28 | €13.29 | 2,500 |
| 2025-12-19 | €13.23 | €13.49 | €13.23 | €13.49 | 0 |
| 2025-12-18 | €13.14 | €13.25 | €13.14 | €13.25 | 0 |
| 2025-12-17 | €13.36 | €13.36 | €13.10 | €13.10 | 0 |
| 2025-12-16 | €13.60 | €13.60 | €13.39 | €13.39 | 160 |
| 2025-12-15 | €13.91 | €13.95 | €13.78 | €13.78 | 500 |
| 2025-12-12 | €13.59 | €13.66 | €13.59 | €13.66 | 0 |
| 2025-12-11 | €13.24 | €13.65 | €13.24 | €13.65 | 93 |
| 2025-12-10 | €13.37 | €13.58 | €13.37 | €13.55 | 30 |
| 2025-12-09 | €13.65 | €13.66 | €13.05 | €13.05 | 174 |
| 2025-12-08 | €13.65 | €13.65 | €13.65 | €13.65 | 0 |
| 2025-12-05 | €13.86 | €14.01 | €13.86 | €13.99 | 40 |
| 2025-12-04 | €13.72 | €13.72 | €13.72 | €13.72 | 0 |
| 2025-12-03 | €13.58 | €13.84 | €13.48 | €13.48 | 353 |
| 2025-12-02 | €13.81 | €14.23 | €13.60 | €13.60 | 1,350 |
| 2025-12-01 | €13.55 | €13.55 | €13.55 | €13.55 | 0 |
| 2025-11-28 | €13.15 | €13.30 | €13.15 | €13.30 | 0 |
| 2025-11-27 | €13.18 | €13.18 | €12.98 | €12.98 | 0 |
| 2025-11-26 | €13.40 | €13.46 | €13.40 | €13.46 | 0 |
| 2025-11-25 | €12.66 | €13.38 | €12.66 | €13.38 | 1,231 |
| 2025-11-24 | €13.19 | €13.36 | €13.19 | €13.36 | 0 |
| 2025-11-21 | €13.02 | €13.25 | €13.02 | €13.25 | 44 |
| 2025-11-20 | €13.03 | €13.03 | €12.65 | €12.65 | 0 |
| 2025-11-19 | €12.85 | €12.97 | €12.85 | €12.97 | 100 |
| 2025-11-18 | €12.77 | €12.85 | €12.77 | €12.85 | 104 |
| 2025-11-17 | €13.33 | €13.62 | €13.27 | €13.27 | 229 |
| 2025-11-14 | €13.45 | €13.45 | €13.25 | €13.25 | 0 |
| 2025-11-13 | €13.50 | €13.50 | €13.28 | €13.28 | 85 |
| 2025-11-12 | €13.25 | €13.52 | €13.25 | €13.52 | 0 |
| 2025-11-11 | €13.00 | €13.02 | €13.00 | €13.02 | 153 |
| 2025-11-10 | €13.00 | €13.01 | €13.00 | €13.01 | 0 |
| 2025-11-07 | €12.91 | €13.19 | €12.91 | €13.00 | 1,100 |
| 2025-11-06 | €13.00 | €13.00 | €12.87 | €12.87 | 0 |
| 2025-11-05 | €13.21 | €13.21 | €12.90 | €12.90 | 4,115 |
| 2025-11-04 | €12.99 | €13.07 | €12.99 | €13.02 | 2,000 |
| 2025-11-03 | €13.23 | €13.23 | €12.93 | €12.96 | 52 |
| 2025-10-31 | €12.90 | €12.95 | €12.90 | €12.95 | 0 |
| 2025-10-30 | €12.90 | €12.93 | €12.90 | €12.93 | 0 |
| 2025-10-29 | €12.73 | €12.99 | €12.70 | €12.73 | 1,054 |
| 2025-10-28 | €12.73 | €12.73 | €12.40 | €12.40 | 6,211 |
| 2025-10-27 | €12.64 | €12.66 | €12.52 | €12.52 | 1,000 |
| 2025-10-24 | €12.46 | €12.57 | €12.46 | €12.57 | 0 |
| 2025-10-23 | €12.62 | €12.70 | €12.62 | €12.70 | 0 |
| 2025-10-22 | €12.82 | €13.07 | €12.82 | €12.84 | 152 |
| 2025-10-21 | €12.87 | €12.95 | €12.87 | €12.95 | 0 |
| 2025-10-20 | €13.05 | €13.18 | €13.05 | €13.18 | 0 |
| 2025-10-17 | €12.62 | €12.80 | €12.62 | €12.80 | 0 |
| 2025-10-16 | €12.89 | €12.89 | €12.76 | €12.76 | 0 |
| 2025-10-15 | €12.92 | €13.12 | €12.81 | €12.81 | 93 |
| 2025-10-14 | €12.62 | €12.68 | €12.62 | €12.68 | 0 |
| 2025-10-13 | €12.23 | €13.00 | €12.23 | €12.49 | 10,925 |
| 2025-10-10 | €13.00 | €13.00 | €12.26 | €12.40 | 265 |
| 2025-10-09 | €13.09 | €13.36 | €13.09 | €13.36 | 700 |