Mitsubishi HC Capital Inc. (TYO:8593)
Japan flag Japan · Delayed Price · Currency is JPY
1,220.50
+9.00 (0.74%)
Sep 4, 2025, 2:44 PM JST

Mitsubishi HC Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20251,221.001,223.001,206.001,211.501,211.50-0.66%2,718,300
Sep 2, 20251,207.001,219.501,203.501,219.501,219.501.04%3,050,000
Sep 1, 20251,200.001,212.501,198.001,207.001,207.00-0.29%3,189,600
Aug 29, 20251,213.001,214.001,202.501,210.501,210.50-0.12%2,435,000
Aug 28, 20251,209.001,217.001,205.001,212.001,212.000.04%2,522,500
Aug 27, 20251,207.001,212.001,202.001,211.501,211.500.33%1,940,700
Aug 26, 20251,219.001,219.001,199.001,207.501,207.50-0.94%4,516,700
Aug 25, 20251,234.001,234.501,216.501,219.001,219.00-0.49%2,609,300
Aug 22, 20251,217.001,225.001,212.501,225.001,225.000.57%2,478,000
Aug 21, 20251,217.001,219.001,208.501,218.001,218.000.16%3,858,700
Aug 20, 20251,223.001,231.001,216.001,216.001,216.000.45%4,466,100
Aug 19, 20251,205.501,213.501,200.001,210.501,210.501.00%3,762,400
Aug 18, 20251,213.001,213.501,198.501,198.501,198.50-1.03%3,697,600
Aug 15, 20251,199.001,211.501,196.001,211.001,211.001.30%3,476,500
Aug 14, 20251,189.001,198.501,186.001,195.501,195.500.21%3,137,700
Aug 13, 20251,190.001,194.001,180.001,193.001,193.000.68%3,323,100
Aug 12, 20251,198.001,207.001,180.001,185.001,185.001.46%7,301,500
Aug 8, 20251,166.001,173.001,164.001,168.001,168.001.13%4,039,200
Aug 7, 20251,150.001,160.001,147.501,155.001,155.000.43%2,782,500
Aug 6, 20251,137.001,151.501,134.501,150.001,150.001.46%2,306,500
Aug 5, 20251,132.501,140.001,125.001,133.501,133.501.02%2,109,600
Aug 4, 20251,117.001,122.001,110.001,122.001,122.00-0.66%2,470,100
Aug 1, 20251,120.001,131.001,117.501,129.501,129.501.12%2,680,000
Jul 31, 20251,109.501,118.001,107.001,117.001,117.001.13%2,404,300
Jul 30, 20251,102.001,106.001,101.501,104.501,104.500.27%1,786,600
Jul 29, 20251,105.001,105.001,095.501,101.501,101.50-0.77%2,360,900
Jul 28, 20251,120.001,124.001,108.501,110.001,110.00-0.89%2,632,900
Jul 25, 20251,116.501,122.001,112.001,120.001,120.00-0.04%2,587,600
Jul 24, 20251,106.001,122.001,106.001,120.501,120.501.82%4,460,800
Jul 23, 20251,089.501,104.001,089.001,100.501,100.501.71%4,319,300
Jul 22, 20251,087.001,089.001,076.001,082.001,082.00-0.14%1,927,200
Jul 18, 20251,098.001,098.001,082.001,083.501,083.50-0.96%2,157,500
Jul 17, 20251,079.001,098.001,078.001,094.001,094.001.72%4,184,000
Jul 16, 20251,080.001,083.501,075.501,075.501,075.50-0.78%1,739,400
Jul 15, 20251,085.001,088.501,082.001,084.001,084.00-0.05%2,157,500
Jul 14, 20251,084.001,088.001,079.001,084.501,084.500.14%2,310,000
Jul 11, 20251,079.001,086.501,078.001,083.001,083.00-0.14%2,512,000
Jul 10, 20251,078.001,084.501,074.501,084.501,084.500.42%2,367,700
Jul 9, 20251,072.501,084.001,072.001,080.001,080.000.70%1,896,000
Jul 8, 20251,072.001,074.501,064.501,072.501,072.500.05%2,431,400
Jul 7, 20251,083.501,086.001,071.001,072.001,072.00-1.20%1,938,500
Jul 4, 20251,083.001,086.001,080.501,085.001,085.000.37%2,272,500
Jul 3, 20251,079.501,081.001,071.001,081.001,081.000.14%2,221,100
Jul 2, 20251,085.001,087.501,072.001,079.501,079.500.79%3,145,200
Jul 1, 20251,062.501,072.501,057.001,071.001,071.000.99%2,911,400
Jun 30, 20251,062.001,070.001,059.501,060.501,060.500.33%3,136,300
Jun 27, 20251,051.001,061.501,050.001,057.001,057.000.57%3,200,000
Jun 26, 20251,043.001,051.001,043.001,051.001,051.000.82%2,111,600
Jun 25, 20251,050.001,050.501,040.501,042.501,042.50-0.14%2,333,000
Jun 24, 20251,050.501,056.001,044.001,044.001,044.00-0.24%2,507,800