Mitsubishi HC Capital Inc. (TYO:8593)
Japan · Delayed Price · Currency is JPY 1,347.50
+0.50 (0.04%)
Jan 23, 2026, 3:30 PM JST
Mitsubishi HC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,358.00 | 1,358.00 | 1,340.50 | 1,347.00 | 1,347.00 | 0.52% | 2,501,700 |
| Jan 21, 2026 | 1,345.50 | 1,348.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.36% | 3,181,500 |
| Jan 20, 2026 | 1,371.00 | 1,371.50 | 1,351.50 | 1,358.50 | 1,358.50 | -1.24% | 3,628,600 |
| Jan 19, 2026 | 1,377.50 | 1,377.50 | 1,365.00 | 1,375.50 | 1,375.50 | 0.22% | 2,291,700 |
| Jan 16, 2026 | 1,382.50 | 1,383.00 | 1,364.50 | 1,372.50 | 1,372.50 | -0.94% | 3,743,100 |
| Jan 15, 2026 | 1,376.50 | 1,390.50 | 1,370.50 | 1,385.50 | 1,385.50 | 0.58% | 2,949,800 |
| Jan 14, 2026 | 1,374.50 | 1,380.00 | 1,368.00 | 1,377.50 | 1,377.50 | 0.22% | 3,394,200 |
| Jan 13, 2026 | 1,375.00 | 1,381.00 | 1,359.00 | 1,374.50 | 1,374.50 | 1.78% | 3,312,500 |
| Jan 9, 2026 | 1,347.50 | 1,358.50 | 1,347.00 | 1,350.50 | 1,350.50 | 0.22% | 2,917,400 |
| Jan 8, 2026 | 1,347.00 | 1,357.00 | 1,343.50 | 1,347.50 | 1,347.50 | 0.15% | 2,902,100 |
| Jan 7, 2026 | 1,345.00 | 1,354.50 | 1,341.00 | 1,345.50 | 1,345.50 | 0.04% | 3,050,200 |
| Jan 6, 2026 | 1,320.00 | 1,347.50 | 1,319.00 | 1,345.00 | 1,345.00 | 2.44% | 3,014,700 |
| Jan 5, 2026 | 1,312.50 | 1,319.00 | 1,303.50 | 1,313.00 | 1,313.00 | 0.15% | 4,049,500 |
| Dec 30, 2025 | 1,324.00 | 1,325.50 | 1,311.00 | 1,311.00 | 1,311.00 | -0.83% | 2,447,400 |
| Dec 29, 2025 | 1,320.00 | 1,327.50 | 1,311.00 | 1,322.00 | 1,322.00 | 0.53% | 2,577,600 |
| Dec 26, 2025 | 1,310.00 | 1,318.00 | 1,306.50 | 1,315.00 | 1,315.00 | 0.69% | 1,672,200 |
| Dec 25, 2025 | 1,310.00 | 1,310.00 | 1,296.00 | 1,306.00 | 1,306.00 | 0.23% | 1,557,700 |
| Dec 24, 2025 | 1,312.50 | 1,320.00 | 1,302.50 | 1,303.00 | 1,303.00 | -0.61% | 2,167,600 |
| Dec 23, 2025 | 1,294.00 | 1,318.00 | 1,294.00 | 1,311.00 | 1,311.00 | 1.43% | 2,533,400 |
| Dec 22, 2025 | 1,305.00 | 1,309.50 | 1,291.00 | 1,292.50 | 1,292.50 | -0.23% | 2,608,600 |
| Dec 19, 2025 | 1,293.00 | 1,303.50 | 1,286.50 | 1,295.50 | 1,295.50 | 1.01% | 4,413,000 |
| Dec 18, 2025 | 1,279.00 | 1,286.00 | 1,274.50 | 1,282.50 | 1,282.50 | 0.63% | 1,443,600 |
| Dec 17, 2025 | 1,285.50 | 1,286.00 | 1,270.50 | 1,274.50 | 1,274.50 | -0.82% | 1,920,600 |
| Dec 16, 2025 | 1,300.00 | 1,300.50 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 2,322,600 |
| Dec 15, 2025 | 1,296.00 | 1,308.00 | 1,292.00 | 1,300.00 | 1,300.00 | 0.78% | 2,402,300 |
| Dec 12, 2025 | 1,263.00 | 1,290.00 | 1,261.50 | 1,290.00 | 1,290.00 | 2.30% | 2,958,900 |
| Dec 11, 2025 | 1,280.00 | 1,283.50 | 1,260.50 | 1,261.00 | 1,261.00 | -1.60% | 2,713,300 |
| Dec 10, 2025 | 1,264.00 | 1,281.50 | 1,261.00 | 1,281.50 | 1,281.50 | 1.87% | 3,523,800 |
| Dec 9, 2025 | 1,272.00 | 1,274.50 | 1,255.50 | 1,258.00 | 1,258.00 | -0.40% | 2,289,100 |
| Dec 8, 2025 | 1,248.00 | 1,264.00 | 1,243.50 | 1,263.00 | 1,263.00 | 1.85% | 3,006,600 |
| Dec 5, 2025 | 1,250.00 | 1,252.50 | 1,237.50 | 1,240.00 | 1,240.00 | -0.80% | 2,572,800 |
| Dec 4, 2025 | 1,235.00 | 1,252.00 | 1,235.00 | 1,250.00 | 1,250.00 | 1.09% | 2,682,800 |
| Dec 3, 2025 | 1,248.50 | 1,250.00 | 1,231.50 | 1,236.50 | 1,236.50 | -1.04% | 2,587,400 |
| Dec 2, 2025 | 1,245.50 | 1,253.00 | 1,241.50 | 1,249.50 | 1,249.50 | 0.24% | 2,870,500 |
| Dec 1, 2025 | 1,256.00 | 1,258.00 | 1,239.00 | 1,246.50 | 1,246.50 | -0.24% | 3,700,300 |
| Nov 28, 2025 | 1,238.00 | 1,253.50 | 1,236.00 | 1,249.50 | 1,249.50 | 1.05% | 2,469,600 |
| Nov 27, 2025 | 1,242.00 | 1,244.00 | 1,236.00 | 1,236.50 | 1,236.50 | -0.28% | 1,812,200 |
| Nov 26, 2025 | 1,230.50 | 1,241.50 | 1,227.00 | 1,240.00 | 1,240.00 | 1.22% | 3,006,600 |
| Nov 25, 2025 | 1,240.00 | 1,241.50 | 1,217.50 | 1,225.00 | 1,225.00 | -0.33% | 3,288,400 |
| Nov 21, 2025 | 1,210.00 | 1,229.50 | 1,208.00 | 1,229.00 | 1,229.00 | 1.57% | 5,000,900 |
| Nov 20, 2025 | 1,207.00 | 1,213.00 | 1,199.50 | 1,210.00 | 1,210.00 | 1.30% | 2,960,900 |
| Nov 19, 2025 | 1,200.00 | 1,207.00 | 1,191.50 | 1,194.50 | 1,194.50 | -0.08% | 3,962,300 |
| Nov 18, 2025 | 1,212.00 | 1,222.00 | 1,195.50 | 1,195.50 | 1,195.50 | -1.03% | 5,316,900 |
| Nov 17, 2025 | 1,223.00 | 1,232.50 | 1,208.00 | 1,208.00 | 1,208.00 | -4.51% | 6,204,100 |
| Nov 14, 2025 | 1,255.00 | 1,265.00 | 1,251.50 | 1,265.00 | 1,265.00 | - | 3,048,100 |
| Nov 13, 2025 | 1,267.00 | 1,268.00 | 1,258.50 | 1,265.00 | 1,265.00 | 0.60% | 2,742,700 |
| Nov 12, 2025 | 1,249.00 | 1,257.50 | 1,248.50 | 1,257.50 | 1,257.50 | 1.00% | 2,768,300 |
| Nov 11, 2025 | 1,240.50 | 1,245.00 | 1,232.50 | 1,245.00 | 1,245.00 | 0.81% | 2,544,400 |
| Nov 10, 2025 | 1,224.00 | 1,235.00 | 1,218.00 | 1,235.00 | 1,235.00 | 1.40% | 2,578,500 |
| Nov 7, 2025 | 1,215.50 | 1,221.00 | 1,213.50 | 1,218.00 | 1,218.00 | -0.29% | 1,564,800 |