Mitsubishi HC Capital Inc. (TYO:8593)
Japan · Delayed Price · Currency is JPY 1,229.00
+19.00 (1.57%)
Nov 21, 2025, 3:30 PM JST
Mitsubishi HC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 1,210.00 | 1,223.00 | 1,206.00 | 1,221.50 | 1,221.50 | 1.12% | 2,662,100 |
| Nov 5, 2025 | 1,210.50 | 1,213.00 | 1,192.00 | 1,208.00 | 1,208.00 | -0.04% | 3,648,500 |
| Nov 4, 2025 | 1,200.00 | 1,211.00 | 1,193.00 | 1,208.50 | 1,208.50 | 0.21% | 2,810,600 |
| Oct 31, 2025 | 1,200.00 | 1,208.50 | 1,200.00 | 1,206.00 | 1,206.00 | 0.84% | 2,411,900 |
| Oct 30, 2025 | 1,184.00 | 1,196.00 | 1,181.50 | 1,196.00 | 1,196.00 | 1.06% | 2,414,100 |
| Oct 29, 2025 | 1,193.50 | 1,195.00 | 1,183.50 | 1,183.50 | 1,183.50 | -1.09% | 2,547,800 |
| Oct 28, 2025 | 1,206.50 | 1,209.00 | 1,193.50 | 1,196.50 | 1,196.50 | -1.36% | 3,182,000 |
| Oct 27, 2025 | 1,213.00 | 1,217.00 | 1,208.50 | 1,213.00 | 1,213.00 | 0.62% | 2,565,400 |
| Oct 24, 2025 | 1,212.00 | 1,216.00 | 1,205.00 | 1,205.50 | 1,205.50 | -1.19% | 2,762,100 |
| Oct 23, 2025 | 1,220.50 | 1,225.00 | 1,215.50 | 1,220.00 | 1,220.00 | - | 1,855,800 |
| Oct 22, 2025 | 1,209.00 | 1,221.50 | 1,208.50 | 1,220.00 | 1,220.00 | 0.99% | 2,062,900 |
| Oct 21, 2025 | 1,210.00 | 1,214.50 | 1,205.50 | 1,208.00 | 1,208.00 | 0.50% | 2,641,800 |
| Oct 20, 2025 | 1,197.50 | 1,204.00 | 1,194.50 | 1,202.00 | 1,202.00 | 1.56% | 2,647,000 |
| Oct 17, 2025 | 1,189.00 | 1,194.00 | 1,183.50 | 1,183.50 | 1,183.50 | -1.46% | 2,067,800 |
| Oct 16, 2025 | 1,199.00 | 1,204.00 | 1,195.50 | 1,201.00 | 1,201.00 | 0.71% | 2,190,600 |
| Oct 15, 2025 | 1,195.00 | 1,196.00 | 1,188.50 | 1,192.50 | 1,192.50 | 0.97% | 2,104,600 |
| Oct 14, 2025 | 1,174.00 | 1,196.00 | 1,170.00 | 1,181.00 | 1,181.00 | -0.67% | 3,676,100 |
| Oct 10, 2025 | 1,200.50 | 1,204.00 | 1,185.50 | 1,189.00 | 1,189.00 | -1.45% | 2,875,300 |
| Oct 9, 2025 | 1,203.00 | 1,210.00 | 1,200.50 | 1,206.50 | 1,206.50 | -0.58% | 2,694,700 |
| Oct 8, 2025 | 1,211.00 | 1,222.00 | 1,210.00 | 1,213.50 | 1,213.50 | 0.41% | 3,150,400 |
| Oct 7, 2025 | 1,213.00 | 1,214.00 | 1,203.00 | 1,208.50 | 1,208.50 | -0.04% | 3,277,800 |
| Oct 6, 2025 | 1,214.50 | 1,216.50 | 1,198.00 | 1,209.00 | 1,209.00 | 1.51% | 3,959,600 |
| Oct 3, 2025 | 1,177.00 | 1,191.50 | 1,176.00 | 1,191.00 | 1,191.00 | 0.97% | 2,167,700 |
| Oct 2, 2025 | 1,186.00 | 1,188.50 | 1,169.00 | 1,179.50 | 1,179.50 | -1.09% | 3,133,200 |
| Oct 1, 2025 | 1,216.00 | 1,216.50 | 1,190.50 | 1,192.50 | 1,192.50 | -2.45% | 4,415,900 |
| Sep 30, 2025 | 1,231.00 | 1,231.00 | 1,212.50 | 1,222.50 | 1,222.50 | -0.41% | 3,294,500 |
| Sep 29, 2025 | 1,235.00 | 1,235.50 | 1,221.00 | 1,227.50 | 1,227.50 | -2.00% | 3,787,500 |
| Sep 26, 2025 | 1,244.00 | 1,260.50 | 1,243.50 | 1,252.50 | 1,230.50 | 0.85% | 4,421,800 |
| Sep 25, 2025 | 1,244.50 | 1,244.50 | 1,236.00 | 1,242.00 | 1,220.18 | 0.77% | 3,562,200 |
| Sep 24, 2025 | 1,240.00 | 1,240.50 | 1,230.00 | 1,232.50 | 1,210.85 | -0.48% | 3,559,700 |
| Sep 22, 2025 | 1,236.00 | 1,242.00 | 1,232.50 | 1,238.50 | 1,216.75 | 0.20% | 2,679,700 |
| Sep 19, 2025 | 1,235.00 | 1,246.50 | 1,232.00 | 1,236.00 | 1,214.29 | 0.28% | 5,023,500 |
| Sep 18, 2025 | 1,245.00 | 1,245.00 | 1,231.50 | 1,232.50 | 1,210.85 | -0.32% | 2,307,200 |
| Sep 17, 2025 | 1,248.00 | 1,249.00 | 1,230.00 | 1,236.50 | 1,214.78 | -1.20% | 2,954,000 |
| Sep 16, 2025 | 1,245.50 | 1,255.00 | 1,242.50 | 1,251.50 | 1,229.52 | 0.93% | 3,428,900 |
| Sep 12, 2025 | 1,250.00 | 1,253.50 | 1,240.00 | 1,240.00 | 1,218.22 | -0.36% | 3,259,400 |
| Sep 11, 2025 | 1,244.00 | 1,248.00 | 1,237.00 | 1,244.50 | 1,222.64 | 0.81% | 3,204,200 |
| Sep 10, 2025 | 1,228.00 | 1,235.00 | 1,223.50 | 1,234.50 | 1,212.82 | 0.90% | 2,488,800 |
| Sep 9, 2025 | 1,230.00 | 1,236.00 | 1,220.00 | 1,223.50 | 1,202.01 | -0.20% | 2,106,400 |