Mitsubishi HC Capital Inc. (MIUFY)
OTCMKTS
· Delayed Price · Currency is USD
12.80
-0.72 (-5.33%)
At close: May 19, 2025
Mitsubishi HC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 3.52% | 549 |
| May 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.33% | 375 |
| May 15, 2025 | 13.70 | 13.75 | 13.52 | 13.52 | 13.52 | -11.52% | 543 |
| May 12, 2025 | 14.19 | 15.28 | 14.19 | 15.28 | 15.28 | 9.61% | 605 |
| May 5, 2025 | 13.14 | 14.75 | 13.14 | 13.94 | 13.94 | 8.48% | 565 |
| Apr 30, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -11.44% | 519 |
| Apr 25, 2025 | 13.98 | 14.51 | 13.98 | 14.51 | 14.51 | 3.64% | 2,991 |
| Apr 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.06% | 304 |
| Apr 23, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.57% | 410 |
| Apr 21, 2025 | 13.78 | 13.78 | 12.35 | 12.35 | 12.35 | -11.77% | 735 |
| Apr 17, 2025 | 13.58 | 14.00 | 13.58 | 14.00 | 14.00 | 6.45% | 414 |
| Apr 16, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.75% | 248 |
| Apr 15, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -7.99% | 410 |
| Apr 11, 2025 | 13.25 | 14.40 | 13.25 | 14.40 | 14.40 | 0.35% | 93,755 |
| Apr 10, 2025 | 12.05 | 14.35 | 12.05 | 14.35 | 14.35 | 0.70% | 2,143 |
| Apr 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 15.15% | 1,108 |
| Apr 7, 2025 | 12.38 | 12.38 | 11.25 | 12.38 | 12.38 | -4.26% | 4,448 |
| Apr 4, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -4.08% | 655 |
| Mar 31, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -3.41% | 279 |
| Mar 24, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -4.21% | 315 |
| Mar 19, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.93% | 237 |
| Mar 17, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 7.22% | 142 |
| Mar 13, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -3.65% | 249 |
| Mar 10, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 4.55% | 141 |
| Mar 4, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.85% | 162 |
| Feb 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.76% | 160 |
| Feb 20, 2025 | 14.27 | 14.50 | 13.85 | 14.18 | 14.18 | 15.43% | 10,551 |
| Feb 18, 2025 | 13.50 | 13.50 | 12.28 | 12.28 | 12.28 | -8.36% | 363 |
| Feb 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.56% | 241 |
| Feb 5, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 2.11% | 281 |
| Jan 24, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.71% | 282 |
| Jan 22, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -5.10% | 753 |
| Jan 15, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 12.15% | 220 |
| Dec 23, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -9.02% | 476 |
| Dec 18, 2024 | 13.12 | 13.58 | 13.00 | 13.58 | 13.58 | 1.69% | 2,710 |
| Dec 16, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.93% | 214 |