Mitsubishi UFJ Financial Stock Price History, MTU Historical Prices

Add to My Stocks
$7.16 $0.18 (2.45%) MTU stock closing price Feb 21, 2018 (Closing)

View and download Mitsubishi UFJ Financial stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Mitsubishi UFJ Financial price to earnings ratio data. The Mitsubishi UFJ Financial stock price history chart shows that the stock price was at a low of $3.9 on Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 7.21 7.27 7.15 7.16 1,710,568 10.69 1.7
2018-02-20 7.33 7.4 7.32 7.34 1,005,950 10.96 1.75
2018-02-16 7.36 7.44 7.35 7.4 1,826,184 11.05 1.76
2018-02-15 7.35 7.35 7.26 7.32 1,184,034 10.93 1.74
2018-02-14 7.07 7.29 7.07 7.29 1,541,173 10.88 1.74
2018-02-13 7.08 7.15 7.04 7.15 1,832,148 10.67 1.7
2018-02-12 7.27 7.33 7.2 7.29 1,948,145 10.88 1.74
2018-02-09 7.21 7.24 6.96 7.17 3,336,359 10.7 1.71
2018-02-08 7.35 7.35 7.08 7.08 3,088,768 10.57 1.69
2018-02-07 7.42 7.47 7.34 7.36 2,243,061 10.99 1.75
2018-02-06 7.26 7.48 7.24 7.42 4,147,440 11.08 1.77
2018-02-05 7.4 7.5 7.12 7.18 3,806,300 10.11 1.7
2018-02-02 7.7 7.75 7.58 7.59 2,092,123 10.69 1.79
2018-02-01 7.78 7.87 7.76 7.83 2,259,709 11.03 1.85
2018-01-31 7.65 7.66 7.57 7.62 1,294,194 10.73 1.8
2018-01-30 7.7 7.72 7.65 7.7 1,321,894 10.85 1.82
2018-01-29 7.77 7.79 7.75 7.76 1,079,102 10.93 1.84
2018-01-26 7.76 7.78 7.7 7.78 1,281,831 10.96 1.84
2018-01-25 7.87 7.87 7.8 7.81 1,443,036 11 1.85
2018-01-24 7.92 7.96 7.91 7.94 3,330,047 11.18 1.88
2018-01-23 8.02 8.02 7.96 8.02 1,021,559 11.3 1.9
2018-01-22 7.97 8.02 7.93 8 1,764,882 11.27 1.89
2018-01-19 7.99 8.01 7.95 8.01 945,103 11.28 1.89
2018-01-18 7.9 7.92 7.88 7.9 1,342,546 11.13 1.87
2018-01-17 7.99 8.04 7.94 8.03 1,773,530 11.31 1.9
2018-01-16 8.05 8.11 8.03 8.07 4,880,987 11.37 1.91
2018-01-10 7.72 7.86 7.7 7.83 2,448,358 11.03 1.85
2018-01-09 7.65 7.7 7.64 7.68 1,205,451 10.82 1.82
2018-01-08 7.64 7.67 7.62 7.67 1,024,184 10.8 1.81
2018-01-05 7.63 7.65 7.59 7.64 1,608,514 10.76 1.81
2018-01-04 7.52 7.6 7.5 7.58 1,553,529 10.68 1.79
2018-01-03 7.37 7.42 7.36 7.41 1,272,547 10.44 1.75
2018-01-02 7.27 7.35 7.27 7.35 745,507 10.35 1.74
2017-12-29 7.32 7.34 7.27 7.27 786,827 10.24 1.72
2017-12-28 7.29 7.29 7.24 7.26 698,652 10.23 1.72
2017-12-27 7.35 7.38 7.33 7.35 643,384 10.35 1.74
2017-12-26 7.41 7.42 7.33 7.35 766,941 10.35 1.74
2017-12-22 7.43 7.46 7.41 7.44 902,608 10.48 1.76
2017-12-21 7.33 7.38 7.3 7.35 930,969 10.35 1.74
2017-12-20 7.37 7.39 7.35 7.35 1,657,788 10.35 1.74
2017-12-19 7.28 7.28 7.21 7.25 1,289,498 10.21 1.71
2017-12-18 7.27 7.34 7.27 7.32 1,441,820 10.31 1.73
2017-12-15 7.15 7.21 7.13 7.13 2,143,949 10.04 1.69
2017-12-14 7.21 7.22 7.15 7.17 905,869 10.1 1.7
2017-12-13 7.33 7.34 7.27 7.28 1,628,365 10.25 1.72
2017-12-12 7.14 7.24 7.14 7.22 1,606,051 10.17 1.71
2017-12-11 7.03 7.03 7 7.02 790,138 9.89 1.66
2017-12-08 6.95 6.96 6.93 6.96 1,670,097 9.8 1.65
2017-12-07 6.95 6.96 6.91 6.96 463,316 9.8 1.65
2017-12-06 7.01 7.02 6.97 6.98 1,155,719 9.83 1.65
2017-12-05 7.15 7.15 7.04 7.06 1,017,178 9.94 1.67
2017-12-04 7.09 7.15 7.08 7.11 1,615,009 10.01 1.68
2017-12-01 7.09 7.09 6.97 7.04 1,834,207 9.92 1.66
2017-11-30 7.11 7.15 7.08 7.13 2,718,161 10.04 1.69
2017-11-29 7.02 7.14 7.01 7.09 2,805,314 9.99 1.68
2017-11-28 6.87 6.98 6.87 6.98 3,157,173 9.83 1.65
2017-11-27 6.83 6.88 6.8 6.86 2,103,714 9.66 1.62
2017-11-24 6.83 6.88 6.82 6.83 516,520 9.62 1.62
2017-11-23 0 0 0 6.78 0 - -
2017-11-22 6.75 6.8 6.75 6.78 3,878,263 9.55 1.6
2017-11-21 6.65 6.65 6.62 6.63 1,115,127 9.34 1.57
2017-11-20 6.56 6.59 6.54 6.58 1,284,014 9.27 1.56
2017-11-17 6.57 6.6 6.56 6.6 1,478,825 9.3 1.56
2017-11-16 6.55 6.59 6.54 6.57 813,220 9.25 1.55
2017-11-15 6.44 6.54 6.43 6.53 1,297,208 9.2 1.54
2017-11-14 6.63 6.7 6.58 6.64 2,215,525 9.49 1.59
2017-11-13 6.46 6.54 6.45 6.51 903,978 9.3 1.56
2017-11-10 6.53 6.55 6.51 6.54 1,282,006 9.34 1.57
2017-11-09 6.59 6.62 6.49 6.6 5,669,299 9.43 1.58
2017-11-08 6.72 6.72 6.66 6.68 1,325,492 9.54 1.6
2017-11-07 6.72 6.74 6.67 6.7 940,053 9.57 1.61
2017-11-06 6.72 6.74 6.68 6.71 1,699,400 9.59 1.61
2017-11-03 6.82 6.82 6.78 6.82 796,109 9.74 1.63
2017-11-02 6.78 6.85 6.74 6.84 1,510,523 9.77 1.64
2017-11-01 6.8 6.83 6.78 6.8 1,951,705 9.71 1.63
2017-10-31 6.77 6.82 6.75 6.79 1,444,872 9.7 1.63
2017-10-30 6.87 6.89 6.82 6.86 1,686,501 9.8 1.64
2017-10-27 6.92 6.98 6.87 6.96 2,255,315 9.94 1.67
2017-10-26 6.77 6.8 6.75 6.76 7,553,891 9.66 1.62
2017-10-25 6.75 6.75 6.65 6.67 1,834,499 9.53 1.6
2017-10-24 6.6 6.65 6.6 6.63 1,259,640 9.47 1.59
2017-10-23 6.53 6.57 6.49 6.5 1,297,982 9.29 1.56
2017-10-20 6.48 6.53 6.45 6.51 1,182,514 9.3 1.56
2017-10-19 6.41 6.5 6.41 6.48 986,306 9.26 1.55
2017-10-18 6.47 6.49 6.46 6.48 882,878 9.26 1.55
2017-10-17 6.5 6.52 6.47 6.51 1,871,049 9.3 1.56
2017-10-16 6.52 6.58 6.52 6.58 593,447 9.4 1.58
2017-10-13 6.42 6.49 6.42 6.48 736,516 9.26 1.55
2017-10-12 6.44 6.44 6.39 6.41 903,130 9.16 1.54
Get more Data

Mitsubishi UFJ Financial Stock History Chart

View MTU PE ratio, PS ratio stocks charts and compare with peers.
MTU Chart
Note: Compare Mitsubishi UFJ Financial stock price history with the index and industry peers.

Mitsubishi UFJ Financial Stock Price History: Past 5 years

Max Stock Price8.07Jan 16,2018
Min Stock Price3.9Feb 11,2016
Avg Stock Price6.09

Mitsubishi UFJ Financial Historical PE ratio: Past 5 years

Max PE Ratio12.46May 18,2015
Min PE Ratio6.37Apr 11,2014
Avg PE Ratio9.35

Mitsubishi UFJ Financial Historical PS ratio: Past 5 years

Max PS Ratio2.19May 18,2015
Min PS Ratio1.16Feb 11,2016
Avg PS Ratio1.63

MTU Industry Peers

Company Price Change (%)
Itau Unibanco Banco (ITUB)16.010.14 (0.88%)
Bnp Paribas (BNPQY)39.840.16 (0.4%)
Orix (IX)88.190.71 (0.8%)
Nomura (NMR)6.040.14 (2.27%)
Bank Of New York Mellon (BK)56.450.03 (0.05%)
Nomura (NMR)6.040.14 (2.27%)
Seven & I Holdings (SVNDY)20.780.18 (0.86%)

We provide Mitsubishi UFJ Financial share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Mitsubishi UFJ Financial stock analysis. Mitsubishi UFJ Financial stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 1,710,568 typically implies breaking news or earnings release. MTU stock closed at $7.16 and traded with a volume of 1,710,568 on the last trading day. Mitsubishi UFJ Financial historical P/S ratio was at a high of 2.19 on May 18, 2015 and a low of 1.16 on Feb 11, 2016.