Mitsubishi UFJ Financial Group Inc (MFZA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 4.13223140496 | 12.1 | 12.5 | 11.6 | 876 | 11.94056647 | DE |
| 4 | -0.2 | -1.5625 | 12.8 | 12.8 | 11.6 | 898 | 12.13055809 | DE |
| 12 | 1.3 | 11.5044247788 | 11.3 | 12.8 | 11.2 | 733 | 12.09948263 | DE |
| 26 | 3.55 | 39.226519337 | 9.05 | 12.8 | 9.05 | 816 | 11.4024434 | DE |
| 52 | 3.3 | 35.4838709677 | 9.3 | 12.8 | 8.15 | 764 | 10.57603538 | DE |
| 156 | 5.15 | 69.1275167785 | 7.45 | 12.8 | 7.35 | 743 | 9.90988737 | DE |
| 260 | 5.15 | 69.1275167785 | 7.45 | 12.8 | 7.35 | 743 | 9.90988737 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 12.5 | 0.5 | 4.17 | 12.4 | 12.5 | 12.4 | 1593 |
| 1741901220 | 12 | 0 | 0.00 | 12 | 12 | 12 | 1001 |
| 1741814820 | 12 | 0.4 | 3.45 | 12 | 12 | 12 | 850 |
| 1741728420 | 11.6 | -0.3 | -2.52 | 11.6 | 11.6 | 11.6 | 25 |
| 1741642020 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 2077 |
| 1741382820 | 11.9 | -0.5 | -4.03 | 12.1 | 12.1 | 11.9 | 425 |
| 1741296420 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1741210020 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1741123620 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1741037220 | 12.4 | 0.2 | 1.64 | 12.4 | 12.4 | 12.4 | 1000 |
| 1740778020 | 12.2 | -0.2 | -1.61 | 12.2 | 12.2 | 12.2 | 200 |
| 1740691620 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1740605220 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1740518820 | 12.4 | 0.4 | 3.33 | 12.4 | 12.4 | 12.4 | 1525 |
| 1740432420 | 12 | -0.6 | -4.76 | 12.2 | 12.2 | 12 | 2016 |
| 1740173220 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1740086820 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1740000420 | 12.6 | -0.2 | -1.56 | 12.6 | 12.6 | 12.6 | 520 |
| 1739914020 | 12.8 | 0.7 | 5.79 | 12.8 | 12.8 | 12.8 | 234 |
| 1739827620 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1739568420 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1739482020 | 12.1 | 0.1 | 0.83 | 12.1 | 12.1 | 12.1 | 4700 |
| 1739395620 | 12 | 0.1 | 0.84 | 12 | 12 | 12 | 5 |
| 1739309220 | 11.9 | -0.3 | -2.46 | 11.9 | 11.9 | 11.9 | 250 |
| 1739222820 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1738963620 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1738877220 | 12.2 | 0.1 | 0.83 | 12.2 | 12.2 | 12.2 | 500 |
| 1738790820 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 663 |
| 1738704420 | 12.1 | 0.4 | 3.42 | 12.1 | 12.1 | 12.1 | 800 |
| 1738618020 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1738358820 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1738272420 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1738186020 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1738099620 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1738013220 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1737754020 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1737667620 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1737581220 | 11.7 | 0.1 | 0.86 | 11.7 | 11.7 | 11.7 | 170 |
| 1737494820 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737408420 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737149220 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737062820 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1736976420 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1736890020 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1736803620 | 11.6 | -0.1 | -0.85 | 11.6 | 11.6 | 11.6 | 14 |
| 1736544420 | 11.7 | -0.1 | -0.85 | 11.7 | 11.7 | 11.7 | 56 |
| 1736458020 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1736371620 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1736285220 | 11.8 | 0.6 | 5.36 | 11.8 | 11.8 | 11.8 | 470 |
| 1736198820 | 11.2 | -0.1 | -0.88 | 11.2 | 11.2 | 11.2 | 15 |
| 1735939620 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1735853220 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 29 |
| 1735594020 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1735334820 | 11.3 | -0.3 | -2.59 | 11.3 | 11.3 | 11.3 | 44 |
| 1734937200 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1734678000 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1734591600 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1734505200 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1734418800 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1734332400 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
