Mitsubishi UFJ Financial Group Inc ADR（MUFG）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 23.09 | 23.46 | 23.07 | 23.42 | +2.58% | 2,923,286 |
| 2026-09-01 | 22.86 | 23.10 | 22.79 | 22.83 | +0.35% | 2,223,275 |
| 2026-08-31 | 22.93 | 23.05 | 22.71 | 22.75 | -0.66% | 2,480,194 |
| 2026-08-28 | 22.95 | 23.00 | 22.82 | 22.90 | +2.05% | 2,694,765 |
| 2026-08-27 | 22.65 | 22.65 | 22.30 | 22.44 | +0.00% | 2,117,500 |
| 2026-08-26 | 22.46 | 22.56 | 22.40 | 22.44 | +0.94% | 1,944,500 |
| 2026-08-25 | 22.10 | 22.25 | 22.03 | 22.23 | +1.23% | 1,406,027 |
| 2026-08-24 | 21.87 | 22.00 | 21.81 | 21.96 | -0.36% | 2,120,137 |
| 2026-08-21 | 22.10 | 22.19 | 21.96 | 22.04 | +2.23% | 1,897,800 |
| 2026-08-20 | 21.58 | 21.79 | 21.51 | 21.56 | +0.00% | 2,533,400 |
| 2026-08-19 | 22.33 | 22.33 | 21.49 | 21.56 | -5.11% | 6,318,200 |
| 2026-08-18 | 22.95 | 22.97 | 22.65 | 22.72 | -1.35% | 2,030,800 |
| 2026-08-17 | 22.89 | 23.15 | 22.86 | 23.03 | -0.13% | 3,075,700 |
| 2026-08-14 | 23.20 | 23.24 | 22.96 | 23.06 | -0.17% | 2,678,100 |
| 2026-08-13 | 23.16 | 23.24 | 23.04 | 23.10 | +1.49% | 2,503,000 |
| 2026-08-12 | 22.82 | 22.86 | 22.72 | 22.76 | +2.89% | 2,292,400 |
| 2026-08-11 | 22.20 | 22.36 | 22.09 | 22.12 | -0.54% | 1,590,700 |
| 2026-08-10 | 22.14 | 22.24 | 22.07 | 22.24 | -1.11% | 1,869,700 |
| 2026-08-07 | 22.58 | 22.62 | 22.39 | 22.49 | -0.13% | 2,196,800 |
| 2026-08-06 | 22.69 | 22.70 | 22.48 | 22.52 | +0.45% | 2,212,200 |
| 2026-08-05 | 22.57 | 22.64 | 22.40 | 22.42 | +2.70% | 3,095,500 |
| 2026-08-04 | 22.07 | 22.07 | 21.81 | 21.83 | -2.93% | 4,701,700 |
| 2026-08-03 | 22.74 | 22.87 | 22.35 | 22.49 | +0.18% | 3,811,700 |
| 2026-07-31 | 22.41 | 22.65 | 22.35 | 22.45 | -0.22% | 4,723,900 |
| 2026-07-30 | 21.88 | 22.50 | 21.86 | 22.50 | +2.55% | 4,518,500 |
| 2026-07-29 | 22.40 | 22.42 | 21.94 | 21.94 | -2.18% | 3,890,200 |
| 2026-07-28 | 22.31 | 22.55 | 22.24 | 22.43 | -2.90% | 3,251,200 |
| 2026-07-27 | 23.17 | 23.25 | 22.87 | 23.10 | +0.92% | 3,574,900 |
| 2026-07-24 | 23.00 | 23.08 | 22.89 | 22.89 | +1.19% | 2,830,500 |
| 2026-07-23 | 22.63 | 22.68 | 22.52 | 22.62 | +0.94% | 3,579,100 |
| 2026-07-22 | 22.32 | 22.53 | 22.32 | 22.41 | +1.31% | 2,666,400 |
| 2026-07-21 | 22.00 | 22.21 | 21.89 | 22.12 | +3.32% | 2,312,800 |
| 2026-07-20 | 21.45 | 21.62 | 21.38 | 21.41 | +0.42% | 3,232,700 |
| 2026-07-17 | 21.32 | 21.55 | 21.19 | 21.32 | -3.66% | 5,061,500 |
| 2026-07-16 | 22.37 | 22.43 | 22.13 | 22.13 | -2.81% | 3,772,400 |
| 2026-07-15 | 22.78 | 22.83 | 22.58 | 22.77 | +1.20% | 2,629,400 |
| 2026-07-14 | 22.31 | 22.78 | 22.27 | 22.50 | +2.55% | 5,126,000 |
| 2026-07-13 | 22.03 | 22.06 | 21.84 | 21.94 | +1.34% | 3,854,100 |
| 2026-07-10 | 21.48 | 21.73 | 21.48 | 21.65 | +1.88% | 2,124,100 |
| 2026-07-09 | 21.12 | 21.32 | 21.08 | 21.25 | +0.81% | 2,867,200 |
| 2026-07-08 | 21.08 | 21.24 | 20.91 | 21.08 | -0.99% | 4,246,400 |
| 2026-07-07 | 21.44 | 21.50 | 21.17 | 21.29 | +0.57% | 3,064,500 |
| 2026-07-06 | 20.95 | 21.21 | 20.95 | 21.17 | +2.72% | 4,090,800 |
| 2026-07-02 | 20.79 | 20.85 | 20.48 | 20.61 | +1.68% | 3,839,300 |
| 2026-07-01 | 20.07 | 20.33 | 20.07 | 20.27 | +1.91% | 2,710,600 |
| 2026-06-30 | 19.82 | 19.93 | 19.78 | 19.89 | -0.45% | 2,262,000 |
| 2026-06-29 | 19.95 | 20.04 | 19.86 | 19.98 | -0.89% | 2,102,500 |
| 2026-06-26 | 20.09 | 20.33 | 20.08 | 20.16 | +0.70% | 2,349,100 |
| 2026-06-25 | 20.09 | 20.22 | 19.94 | 20.02 | +1.06% | 2,988,900 |
| 2026-06-24 | 19.90 | 19.91 | 19.73 | 19.81 | -1.78% | 2,997,100 |
| 2026-06-23 | 20.20 | 20.32 | 20.03 | 20.17 | -3.31% | 3,274,800 |
| 2026-06-22 | 20.95 | 21.15 | 20.79 | 20.86 | -1.04% | 5,228,300 |
| 2026-06-18 | 21.14 | 21.18 | 21.02 | 21.08 | +1.59% | 3,642,600 |
| 2026-06-17 | 20.56 | 21.05 | 20.56 | 20.75 | +2.22% | 4,801,400 |
| 2026-06-16 | 20.32 | 20.36 | 20.22 | 20.30 | +0.59% | 3,007,800 |
| 2026-06-15 | 20.34 | 20.39 | 20.15 | 20.18 | +0.10% | 2,339,400 |
| 2026-06-12 | 19.92 | 20.16 | 19.90 | 20.16 | +0.40% | 3,447,800 |
| 2026-06-11 | 19.65 | 20.14 | 19.57 | 20.08 | +2.08% | 3,740,800 |
| 2026-06-10 | 19.92 | 20.01 | 19.67 | 19.67 | -0.81% | 3,196,000 |
| 2026-06-09 | 20.01 | 20.11 | 19.58 | 19.83 | -0.45% | 3,375,600 |
| 2026-06-08 | 20.04 | 20.13 | 19.90 | 19.92 | +0.05% | 2,306,500 |
| 2026-06-05 | 20.14 | 20.23 | 19.85 | 19.91 | -0.70% | 3,999,500 |
| 2026-06-04 | 19.82 | 20.18 | 19.82 | 20.05 | +3.08% | 2,733,200 |
| 2026-06-03 | 19.51 | 19.60 | 19.42 | 19.45 | +1.46% | 2,011,200 |
| 2026-06-02 | 19.04 | 19.24 | 19.02 | 19.17 | +1.48% | 2,106,200 |
| 2026-06-01 | 18.76 | 19.02 | 18.74 | 18.89 | +0.96% | 3,912,300 |
| 2026-05-29 | 18.85 | 18.87 | 18.69 | 18.71 | -0.58% | 4,020,800 |
| 2026-05-28 | 18.77 | 18.95 | 18.59 | 18.82 | -0.84% | 3,089,500 |
| 2026-05-27 | 19.11 | 19.11 | 18.89 | 18.98 | -1.81% | 3,254,400 |
| 2026-05-26 | 19.36 | 19.44 | 19.27 | 19.33 | -0.36% | 2,601,900 |
| 2026-05-22 | 19.45 | 19.57 | 19.34 | 19.40 | +0.10% | 3,150,200 |
| 2026-05-21 | 19.30 | 19.51 | 19.18 | 19.38 | -1.12% | 4,177,400 |
| 2026-05-20 | 19.33 | 19.63 | 19.30 | 19.60 | +0.77% | 3,309,000 |
| 2026-05-19 | 19.49 | 19.68 | 19.36 | 19.45 | +1.35% | 4,021,400 |
| 2026-05-18 | 19.19 | 19.24 | 18.97 | 19.19 | +1.86% | 3,573,500 |
| 2026-05-15 | 18.69 | 19.05 | 18.67 | 18.84 | +1.95% | 5,010,800 |
| 2026-05-14 | 18.43 | 18.60 | 18.29 | 18.48 | -0.70% | 4,101,700 |
| 2026-05-13 | 18.43 | 18.80 | 18.43 | 18.61 | +0.81% | 4,110,900 |
| 2026-05-12 | 18.19 | 18.51 | 18.19 | 18.46 | +1.48% | 3,319,200 |
| 2026-05-11 | 18.22 | 18.34 | 18.18 | 18.19 | +1.34% | 2,376,400 |
| 2026-05-08 | 18.12 | 18.12 | 17.91 | 17.95 | -0.28% | 1,760,000 |
| 2026-05-07 | 18.32 | 18.35 | 17.99 | 18.00 | -2.12% | 3,206,200 |
| 2026-05-06 | 18.30 | 18.48 | 18.27 | 18.39 | +3.55% | 2,533,100 |
| 2026-05-05 | 17.68 | 17.89 | 17.68 | 17.76 | +1.08% | 1,745,100 |
| 2026-05-04 | 17.73 | 17.84 | 17.56 | 17.57 | -0.68% | 2,003,500 |
| 2026-05-01 | 17.79 | 17.88 | 17.68 | 17.69 | -1.45% | 1,513,100 |
| 2026-04-30 | 17.70 | 18.04 | 17.70 | 17.95 | +2.92% | 2,524,000 |
| 2026-04-29 | 17.53 | 17.57 | 17.38 | 17.44 | -0.57% | 2,053,000 |
| 2026-04-28 | 17.82 | 17.83 | 17.47 | 17.54 | +0.57% | 5,426,200 |
| 2026-04-27 | 17.51 | 17.62 | 17.40 | 17.44 | +0.87% | 1,958,700 |
| 2026-04-24 | 17.25 | 17.34 | 17.19 | 17.29 | +0.41% | 2,028,900 |
| 2026-04-23 | 17.32 | 17.43 | 17.06 | 17.22 | -0.92% | 2,650,300 |
| 2026-04-22 | 17.65 | 17.67 | 17.37 | 17.38 | -0.86% | 2,612,100 |
| 2026-04-21 | 18.00 | 18.00 | 17.50 | 17.53 | -3.84% | 4,578,100 |
| 2026-04-20 | 18.35 | 18.35 | 18.15 | 18.23 | -1.51% | 5,195,700 |
| 2026-04-17 | 18.35 | 18.65 | 18.35 | 18.51 | +0.71% | 4,359,700 |
| 2026-04-16 | 18.45 | 18.53 | 18.32 | 18.38 | -0.38% | 1,861,000 |
| 2026-04-15 | 18.34 | 18.48 | 18.33 | 18.45 | +1.54% | 2,520,200 |
| 2026-04-14 | 18.09 | 18.22 | 18.06 | 18.17 | -0.33% | 1,849,100 |
| 2026-04-13 | 17.92 | 18.25 | 17.89 | 18.23 | +1.00% | 2,821,800 |
| 2026-04-10 | 18.06 | 18.12 | 17.98 | 18.05 | -0.55% | 2,487,500 |
| 2026-04-09 | 17.90 | 18.26 | 17.81 | 18.15 | -1.52% | 2,971,700 |
| 2026-04-08 | 18.51 | 18.60 | 18.31 | 18.43 | +4.48% | 2,881,600 |
| 2026-04-07 | 17.49 | 17.66 | 17.30 | 17.64 | +0.34% | 3,324,000 |
| 2026-04-06 | 17.51 | 17.66 | 17.49 | 17.58 | +0.57% | 3,285,200 |
| 2026-04-02 | 16.98 | 17.56 | 16.98 | 17.48 | -1.24% | 3,496,700 |
| 2026-04-01 | 17.69 | 17.92 | 17.58 | 17.70 | +4.30% | 5,308,200 |
| 2026-03-31 | 16.43 | 16.97 | 16.43 | 16.97 | +3.98% | 4,185,600 |
| 2026-03-30 | 16.50 | 16.58 | 16.26 | 16.32 | -0.06% | 3,175,500 |
| 2026-03-27 | 16.53 | 16.64 | 16.30 | 16.33 | -1.74% | 3,770,500 |
| 2026-03-26 | 16.64 | 16.88 | 16.58 | 16.62 | -2.00% | 2,770,700 |
| 2026-03-25 | 17.16 | 17.16 | 16.87 | 16.96 | +1.44% | 3,119,000 |
| 2026-03-24 | 16.51 | 16.84 | 16.51 | 16.72 | +0.36% | 3,538,600 |
| 2026-03-23 | 16.62 | 16.88 | 16.56 | 16.66 | +1.28% | 4,747,600 |
| 2026-03-20 | 16.94 | 16.94 | 16.39 | 16.45 | -2.66% | 4,904,700 |
| 2026-03-19 | 16.58 | 16.99 | 16.50 | 16.90 | +1.08% | 5,219,100 |
| 2026-03-18 | 16.75 | 16.93 | 16.70 | 16.72 | -0.71% | 2,710,900 |
| 2026-03-17 | 16.91 | 16.99 | 16.80 | 16.84 | +0.66% | 3,124,800 |
| 2026-03-16 | 16.70 | 16.82 | 16.63 | 16.73 | +1.83% | 4,241,000 |
| 2026-03-13 | 16.70 | 16.78 | 16.38 | 16.43 | -0.18% | 4,085,100 |
| 2026-03-12 | 16.57 | 16.64 | 16.31 | 16.46 | -3.01% | 5,322,700 |
| 2026-03-11 | 16.94 | 17.07 | 16.84 | 16.97 | -2.75% | 4,418,800 |
| 2026-03-10 | 17.47 | 17.79 | 17.36 | 17.45 | +0.98% | 5,523,900 |
| 2026-03-09 | 16.86 | 17.29 | 16.59 | 17.28 | +1.41% | 6,673,000 |
| 2026-03-06 | 17.00 | 17.13 | 16.85 | 17.04 | -1.10% | 4,428,100 |
| 2026-03-05 | 17.45 | 17.53 | 17.01 | 17.23 | -2.10% | 3,693,900 |
| 2026-03-04 | 17.39 | 17.64 | 17.39 | 17.60 | +0.51% | 3,541,000 |
| 2026-03-03 | 16.96 | 17.60 | 16.73 | 17.51 | -3.21% | 6,785,500 |
| 2026-03-02 | 17.75 | 18.18 | 17.60 | 18.09 | -2.95% | 6,267,000 |
| 2026-02-27 | 18.99 | 19.01 | 18.42 | 18.64 | -1.64% | 4,293,400 |
| 2026-02-26 | 18.83 | 19.03 | 18.81 | 18.95 | +1.72% | 4,933,200 |
| 2026-02-25 | 18.29 | 18.69 | 18.28 | 18.63 | -0.43% | 3,601,100 |
| 2026-02-24 | 18.48 | 18.76 | 18.38 | 18.71 | -1.73% | 3,432,800 |
| 2026-02-23 | 19.34 | 19.52 | 18.98 | 19.04 | -1.65% | 4,080,400 |
| 2026-02-20 | 18.96 | 19.36 | 18.74 | 19.36 | +0.52% | 2,540,000 |
| 2026-02-19 | 19.21 | 19.29 | 19.15 | 19.26 | -0.21% | 2,627,300 |
| 2026-02-18 | 19.29 | 19.45 | 19.21 | 19.30 | +0.26% | 3,719,200 |
| 2026-02-17 | 18.78 | 19.30 | 18.75 | 19.25 | -2.43% | 3,595,200 |
| 2026-02-13 | 19.62 | 19.79 | 19.41 | 19.73 | +0.66% | 3,841,200 |
| 2026-02-12 | 20.00 | 20.15 | 19.46 | 19.60 | -0.10% | 5,588,900 |
| 2026-02-11 | 19.53 | 19.63 | 19.34 | 19.62 | +1.19% | 4,038,700 |
| 2026-02-10 | 19.60 | 19.71 | 19.27 | 19.39 | +0.94% | 3,901,100 |
| 2026-02-09 | 19.02 | 19.26 | 18.92 | 19.21 | +0.37% | 2,707,200 |
| 2026-02-06 | 19.03 | 19.17 | 18.99 | 19.14 | +4.88% | 3,925,300 |
| 2026-02-05 | 18.30 | 18.44 | 18.19 | 18.25 | -1.62% | 3,985,000 |
| 2026-02-04 | 18.65 | 18.89 | 18.42 | 18.55 | +0.16% | 3,910,900 |
| 2026-02-03 | 18.49 | 18.58 | 18.28 | 18.52 | +1.54% | 4,021,300 |
| 2026-02-02 | 17.81 | 18.26 | 17.81 | 18.24 | +1.05% | 2,509,100 |
| 2026-01-30 | 18.15 | 18.29 | 17.89 | 18.05 | -0.82% | 3,286,900 |
| 2026-01-29 | 18.17 | 18.33 | 17.96 | 18.20 | +1.39% | 2,909,400 |
| 2026-01-28 | 17.95 | 18.00 | 17.75 | 17.95 | -1.10% | 3,085,600 |
| 2026-01-27 | 18.03 | 18.15 | 18.00 | 18.15 | +1.68% | 1,875,700 |
| 2026-01-26 | 17.80 | 17.94 | 17.77 | 17.85 | -0.17% | 4,183,600 |
| 2026-01-23 | 17.93 | 17.93 | 17.77 | 17.88 | -0.11% | 4,156,900 |
| 2026-01-22 | 17.90 | 17.95 | 17.82 | 17.90 | -1.97% | 3,526,400 |
| 2026-01-21 | 17.85 | 18.31 | 17.85 | 18.26 | -0.11% | 3,991,900 |
| 2026-01-20 | 18.29 | 18.45 | 18.22 | 18.28 | -3.28% | 3,636,100 |
| 2026-01-16 | 18.80 | 18.90 | 18.70 | 18.90 | +1.45% | 3,065,100 |
| 2026-01-15 | 18.70 | 18.75 | 18.58 | 18.63 | +2.59% | 3,314,200 |
| 2026-01-14 | 17.91 | 18.18 | 17.83 | 18.16 | +3.83% | 3,748,800 |
| 2026-01-13 | 17.61 | 17.62 | 17.44 | 17.49 | +1.45% | 2,257,800 |
| 2026-01-12 | 17.20 | 17.31 | 17.16 | 17.24 | +0.88% | 5,603,700 |
| 2026-01-09 | 16.90 | 17.14 | 16.71 | 17.09 | +1.85% | 6,773,100 |
| 2026-01-08 | 16.59 | 16.79 | 16.56 | 16.78 | +1.82% | 1,997,800 |
| 2026-01-07 | 16.56 | 16.66 | 16.45 | 16.48 | +0.30% | 2,484,300 |
| 2026-01-06 | 16.63 | 16.64 | 16.43 | 16.43 | +0.74% | 3,086,700 |
| 2026-01-05 | 16.18 | 16.37 | 16.12 | 16.31 | +2.13% | 2,365,300 |
| 2026-01-02 | 15.93 | 16.01 | 15.85 | 15.97 | +0.69% | 2,545,900 |
| 2025-12-31 | 15.89 | 15.92 | 15.75 | 15.86 | -0.44% | 1,450,000 |
| 2025-12-30 | 15.95 | 15.97 | 15.89 | 15.93 | +0.25% | 1,457,500 |
| 2025-12-29 | 15.85 | 15.95 | 15.85 | 15.89 | +0.00% | 1,585,200 |
| 2025-12-26 | 15.88 | 16.00 | 15.84 | 15.89 | -0.38% | 1,267,500 |
| 2025-12-24 | 15.91 | 15.99 | 15.88 | 15.95 | -0.99% | 1,233,800 |
| 2025-12-23 | 16.03 | 16.18 | 16.03 | 16.11 | +1.51% | 1,876,700 |
| 2025-12-22 | 15.84 | 15.93 | 15.77 | 15.87 | +0.83% | 2,791,100 |
| 2025-12-19 | 15.72 | 15.84 | 15.68 | 15.74 | +0.96% | 1,911,100 |
| 2025-12-18 | 15.69 | 15.71 | 15.57 | 15.59 | +0.32% | 2,256,700 |
| 2025-12-17 | 15.71 | 15.76 | 15.52 | 15.54 | -1.40% | 4,189,200 |
| 2025-12-16 | 16.01 | 16.12 | 15.74 | 15.76 | -3.84% | 9,058,100 |
| 2025-12-15 | 16.48 | 16.56 | 16.36 | 16.39 | +2.37% | 2,320,900 |
| 2025-12-12 | 16.06 | 16.10 | 15.90 | 16.01 | +0.06% | 2,281,900 |
| 2025-12-11 | 15.82 | 16.04 | 15.79 | 16.00 | +0.95% | 2,768,400 |
| 2025-12-10 | 15.72 | 15.93 | 15.71 | 15.85 | +1.54% | 2,706,500 |
| 2025-12-09 | 15.90 | 15.97 | 15.37 | 15.61 | -1.95% | 15,183,000 |
| 2025-12-08 | 16.14 | 16.14 | 15.90 | 15.92 | -2.21% | 2,670,200 |
| 2025-12-05 | 16.25 | 16.34 | 16.22 | 16.28 | +1.62% | 2,301,600 |
| 2025-12-04 | 16.17 | 16.19 | 16.01 | 16.02 | +1.39% | 2,232,600 |
| 2025-12-03 | 15.78 | 15.83 | 15.63 | 15.80 | -1.13% | 6,135,100 |
| 2025-12-02 | 16.23 | 16.39 | 15.95 | 15.98 | +0.38% | 15,853,900 |
| 2025-12-01 | 15.93 | 16.06 | 15.92 | 15.92 | +0.89% | 4,778,800 |
| 2025-11-28 | 15.68 | 15.80 | 15.64 | 15.78 | -0.19% | 2,285,600 |
| 2025-11-26 | 15.71 | 15.87 | 15.67 | 15.81 | +2.07% | 2,601,500 |
| 2025-11-25 | 15.35 | 15.51 | 15.26 | 15.49 | +0.72% | 2,637,600 |
| 2025-11-24 | 15.19 | 15.40 | 15.16 | 15.38 | +1.18% | 2,280,000 |
| 2025-11-21 | 15.18 | 15.26 | 15.04 | 15.20 | +2.15% | 3,572,600 |
| 2025-11-20 | 15.31 | 15.40 | 14.88 | 14.88 | -2.49% | 6,159,200 |
| 2025-11-19 | 14.99 | 15.30 | 14.99 | 15.26 | +0.66% | 5,196,300 |
| 2025-11-18 | 15.02 | 15.27 | 15.01 | 15.16 | -1.69% | 5,348,800 |
| 2025-11-17 | 15.51 | 15.68 | 15.36 | 15.42 | -2.34% | 4,049,000 |
| 2025-11-14 | 15.57 | 15.95 | 15.49 | 15.79 | +2.27% | 2,482,000 |
| 2025-11-13 | 15.69 | 15.74 | 15.40 | 15.44 | -0.64% | 4,567,000 |
| 2025-11-12 | 15.51 | 15.62 | 15.50 | 15.54 | +2.30% | 3,868,300 |
| 2025-11-11 | 15.17 | 15.28 | 15.08 | 15.19 | -0.13% | 2,574,300 |
| 2025-11-10 | 15.18 | 15.29 | 15.09 | 15.21 | +0.86% | 3,515,800 |
| 2025-11-07 | 15.11 | 15.11 | 14.88 | 15.08 | -0.07% | 3,905,900 |
| 2025-11-06 | 15.18 | 15.22 | 15.02 | 15.09 | +0.13% | 4,397,400 |
| 2025-11-05 | 14.95 | 15.15 | 14.94 | 15.07 | +0.00% | 2,508,400 |
| 2025-11-04 | 15.01 | 15.20 | 15.01 | 15.07 | -0.66% | 3,292,200 |
| 2025-11-03 | 15.11 | 15.22 | 15.05 | 15.17 | +0.26% | 3,044,200 |
| 2025-10-31 | 15.10 | 15.20 | 15.08 | 15.13 | +0.00% | 3,630,000 |
| 2025-10-30 | 15.08 | 15.26 | 15.06 | 15.13 | +0.87% | 3,217,300 |
| 2025-10-29 | 15.04 | 15.15 | 14.95 | 15.00 | -0.60% | 3,270,800 |
| 2025-10-28 | 15.02 | 15.14 | 14.99 | 15.09 | +1.28% | 5,104,400 |
| 2025-10-27 | 14.91 | 14.94 | 14.86 | 14.90 | +0.88% | 2,512,700 |
| 2025-10-24 | 14.78 | 14.82 | 14.72 | 14.77 | -1.07% | 2,284,600 |
| 2025-10-23 | 14.91 | 14.97 | 14.88 | 14.93 | -0.73% | 2,607,600 |
| 2025-10-22 | 15.01 | 15.13 | 14.91 | 15.04 | -1.51% | 3,509,700 |
| 2025-10-21 | 15.18 | 15.33 | 15.18 | 15.27 | -1.04% | 2,060,500 |
| 2025-10-20 | 15.45 | 15.49 | 15.38 | 15.43 | +2.87% | 2,062,500 |
| 2025-10-17 | 15.00 | 15.07 | 14.94 | 15.00 | -0.73% | 4,973,300 |
| 2025-10-16 | 15.25 | 15.29 | 15.03 | 15.11 | -0.13% | 2,422,500 |
| 2025-10-15 | 15.23 | 15.24 | 15.03 | 15.13 | +0.93% | 2,338,600 |
| 2025-10-14 | 14.76 | 15.07 | 14.73 | 14.99 | +1.15% | 3,321,100 |
| 2025-10-13 | 14.85 | 14.86 | 14.72 | 14.82 | +1.37% | 3,856,000 |
| 2025-10-10 | 14.86 | 14.98 | 14.62 | 14.62 | -4.69% | 3,858,300 |
| 2025-10-09 | 15.38 | 15.43 | 15.28 | 15.34 | -0.13% | 2,843,200 |
| 2025-10-08 | 15.36 | 15.45 | 15.34 | 15.36 | +1.19% | 2,748,900 |
| 2025-10-07 | 15.28 | 15.30 | 15.18 | 15.18 | -2.32% | 2,687,300 |
| 2025-10-06 | 15.52 | 15.58 | 15.50 | 15.54 | -1.40% | 4,723,500 |
| 2025-10-03 | 15.72 | 15.81 | 15.70 | 15.76 | +2.20% | 2,733,200 |
| 2025-10-02 | 15.49 | 15.50 | 15.33 | 15.42 | -1.47% | 2,632,600 |
| 2025-10-01 | 15.84 | 15.92 | 15.63 | 15.65 | -1.82% | 3,262,800 |
| 2025-09-30 | 15.99 | 16.09 | 15.80 | 15.94 | +0.25% | 4,440,300 |
| 2025-09-29 | 15.92 | 15.95 | 15.84 | 15.90 | -0.87% | 2,948,100 |
| 2025-09-26 | 16.02 | 16.09 | 15.99 | 16.04 | +0.94% | 1,905,600 |
| 2025-09-25 | 15.88 | 15.95 | 15.80 | 15.89 | -0.31% | 1,678,300 |
| 2025-09-24 | 15.97 | 16.01 | 15.89 | 15.94 | -0.44% | 1,718,500 |
| 2025-09-23 | 16.17 | 16.24 | 16.01 | 16.01 | -0.25% | 1,786,100 |
| 2025-09-22 | 15.96 | 16.08 | 15.96 | 16.05 | +1.26% | 2,223,600 |
| 2025-09-19 | 15.87 | 15.90 | 15.79 | 15.85 | +1.47% | 3,149,200 |
| 2025-09-18 | 15.57 | 15.65 | 15.51 | 15.62 | +0.13% | 3,010,900 |
| 2025-09-17 | 15.63 | 15.69 | 15.51 | 15.60 | +0.52% | 3,638,300 |
| 2025-09-16 | 15.63 | 15.71 | 15.46 | 15.52 | -0.96% | 2,914,800 |
| 2025-09-15 | 15.67 | 15.70 | 15.61 | 15.67 | +0.64% | 2,394,100 |
| 2025-09-12 | 15.56 | 15.64 | 15.51 | 15.57 | -0.51% | 2,175,200 |
| 2025-09-11 | 15.61 | 15.69 | 15.57 | 15.65 | -0.57% | 2,167,500 |
| 2025-09-10 | 15.75 | 15.88 | 15.73 | 15.74 | +1.16% | 3,681,400 |
| 2025-09-09 | 15.43 | 15.67 | 15.37 | 15.56 | -0.19% | 6,793,800 |
| 2025-09-08 | 15.45 | 15.59 | 15.43 | 15.59 | +2.10% | 4,441,600 |
| 2025-09-05 | 15.49 | 15.50 | 15.23 | 15.27 | -0.72% | 4,513,000 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：1月（+10.59%）。最弱月份：10月（-3.32%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Mitsubishi UFJ Financial Group Inc ADR（MUFG）最新收盤價是多少？
2026-09-02 收於 23.42，來自Closelook數據湖的每日價格紀錄。
MUFG 的52週最高價和最低價是多少？
過去52週最高 23.46、最低 14.62（截至 2026-09-02）。
Mitsubishi UFJ Financial Group Inc ADR 歷史上最強和最弱的月份是哪個？
歷史上，MUFG 最強的日曆月份是1月（平均 +10.59%），最弱的是10月（平均 -3.32%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的418根日K線計算。