Mitsubishi HC Capital Inc. (TYO:8593)
Japan · Delayed Price · Currency is JPY 1,447.50
+3.50 (0.24%)
At close: Mar 27, 2026
Mitsubishi HC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,445.00 | 1,453.50 | 1,438.00 | 1,447.50 | 1,447.50 | 0.24% | 5,784,200 |
| Mar 26, 2026 | 1,460.00 | 1,460.00 | 1,427.00 | 1,444.00 | 1,444.00 | -0.28% | 3,972,900 |
| Mar 25, 2026 | 1,445.00 | 1,453.00 | 1,440.00 | 1,448.00 | 1,448.00 | 2.33% | 3,955,100 |
| Mar 24, 2026 | 1,424.50 | 1,425.00 | 1,408.50 | 1,415.00 | 1,415.00 | 1.51% | 3,460,300 |
| Mar 23, 2026 | 1,412.50 | 1,413.00 | 1,394.00 | 1,394.00 | 1,394.00 | -2.38% | 5,131,700 |
| Mar 19, 2026 | 1,440.00 | 1,450.00 | 1,427.00 | 1,428.00 | 1,428.00 | -2.12% | 4,292,300 |
| Mar 18, 2026 | 1,445.00 | 1,463.50 | 1,435.00 | 1,459.00 | 1,459.00 | 2.21% | 3,353,300 |
| Mar 17, 2026 | 1,427.00 | 1,434.00 | 1,418.50 | 1,427.50 | 1,427.50 | 1.28% | 2,520,300 |
| Mar 16, 2026 | 1,414.50 | 1,423.50 | 1,407.00 | 1,409.50 | 1,409.50 | -0.32% | 2,779,600 |
| Mar 13, 2026 | 1,400.00 | 1,426.00 | 1,400.00 | 1,414.00 | 1,414.00 | -0.49% | 3,471,500 |
| Mar 12, 2026 | 1,440.00 | 1,440.00 | 1,414.50 | 1,421.00 | 1,421.00 | -2.57% | 3,714,800 |
| Mar 11, 2026 | 1,460.00 | 1,470.00 | 1,456.00 | 1,458.50 | 1,458.50 | 0.76% | 2,893,500 |
| Mar 10, 2026 | 1,445.50 | 1,457.00 | 1,427.00 | 1,447.50 | 1,447.50 | 2.26% | 4,209,000 |
| Mar 9, 2026 | 1,397.00 | 1,424.00 | 1,388.50 | 1,415.50 | 1,415.50 | -2.78% | 7,304,300 |
| Mar 6, 2026 | 1,439.00 | 1,458.00 | 1,427.50 | 1,456.00 | 1,456.00 | 0.17% | 3,694,100 |
| Mar 5, 2026 | 1,478.00 | 1,480.00 | 1,448.00 | 1,453.50 | 1,453.50 | 2.43% | 6,242,600 |
| Mar 4, 2026 | 1,432.00 | 1,448.50 | 1,394.00 | 1,419.00 | 1,419.00 | -3.67% | 7,372,400 |
| Mar 3, 2026 | 1,504.00 | 1,504.50 | 1,468.50 | 1,473.00 | 1,473.00 | -2.32% | 5,186,100 |
| Mar 2, 2026 | 1,489.00 | 1,508.00 | 1,463.00 | 1,508.00 | 1,508.00 | -0.40% | 6,013,900 |
| Feb 27, 2026 | 1,506.50 | 1,515.00 | 1,496.00 | 1,514.00 | 1,514.00 | 1.27% | 6,237,300 |
| Feb 26, 2026 | 1,497.50 | 1,505.50 | 1,494.00 | 1,495.00 | 1,495.00 | 0.54% | 3,448,800 |
| Feb 25, 2026 | 1,495.50 | 1,496.50 | 1,476.50 | 1,487.00 | 1,487.00 | -0.57% | 3,482,600 |
| Feb 24, 2026 | 1,490.00 | 1,499.50 | 1,471.50 | 1,495.50 | 1,495.50 | -0.53% | 5,158,000 |
| Feb 20, 2026 | 1,523.00 | 1,526.00 | 1,487.50 | 1,503.50 | 1,503.50 | -2.31% | 6,153,400 |
| Feb 19, 2026 | 1,534.50 | 1,541.50 | 1,512.50 | 1,539.00 | 1,539.00 | 0.85% | 3,794,900 |
| Feb 18, 2026 | 1,495.00 | 1,531.50 | 1,488.50 | 1,526.00 | 1,526.00 | 3.39% | 3,992,600 |
| Feb 17, 2026 | 1,495.00 | 1,495.50 | 1,476.00 | 1,476.00 | 1,476.00 | -1.27% | 3,410,000 |
| Feb 16, 2026 | 1,497.00 | 1,508.00 | 1,482.50 | 1,495.00 | 1,495.00 | 1.91% | 5,355,300 |
| Feb 13, 2026 | 1,489.00 | 1,493.50 | 1,467.00 | 1,467.00 | 1,467.00 | -1.21% | 4,618,700 |
| Feb 12, 2026 | 1,478.50 | 1,485.00 | 1,466.50 | 1,485.00 | 1,485.00 | 0.68% | 6,960,800 |
| Feb 10, 2026 | 1,450.00 | 1,480.00 | 1,447.50 | 1,475.00 | 1,475.00 | 2.32% | 5,688,200 |
| Feb 9, 2026 | 1,450.00 | 1,454.00 | 1,435.00 | 1,441.50 | 1,441.50 | 1.51% | 3,782,500 |
| Feb 6, 2026 | 1,401.00 | 1,420.00 | 1,394.00 | 1,420.00 | 1,420.00 | 1.43% | 2,954,000 |
| Feb 5, 2026 | 1,412.00 | 1,417.50 | 1,396.00 | 1,400.00 | 1,400.00 | 0.86% | 3,193,200 |
| Feb 4, 2026 | 1,378.00 | 1,399.50 | 1,371.00 | 1,388.00 | 1,388.00 | 0.73% | 3,375,100 |
| Feb 3, 2026 | 1,361.00 | 1,384.00 | 1,356.00 | 1,378.00 | 1,378.00 | 2.38% | 3,104,300 |
| Feb 2, 2026 | 1,370.00 | 1,370.00 | 1,344.00 | 1,346.00 | 1,346.00 | -0.22% | 4,016,600 |
| Jan 30, 2026 | 1,345.00 | 1,353.00 | 1,335.50 | 1,349.00 | 1,349.00 | 1.20% | 3,295,400 |
| Jan 29, 2026 | 1,318.00 | 1,338.00 | 1,307.00 | 1,333.00 | 1,333.00 | 1.29% | 2,825,900 |
| Jan 28, 2026 | 1,321.00 | 1,328.00 | 1,316.00 | 1,316.00 | 1,316.00 | -1.09% | 2,622,900 |
| Jan 27, 2026 | 1,322.00 | 1,334.00 | 1,311.00 | 1,330.50 | 1,330.50 | 0.42% | 2,644,300 |
| Jan 26, 2026 | 1,335.50 | 1,340.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.67% | 3,583,800 |
| Jan 23, 2026 | 1,352.00 | 1,360.50 | 1,346.50 | 1,347.50 | 1,347.50 | 0.04% | 3,199,000 |
| 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 |