Mitsubishi HC Capital Inc. (TYO:8593)
Japan · Delayed Price · Currency is JPY 1,441.50
-31.50 (-2.14%)
Aug 3, 2026, 9:08 AM JST
Mitsubishi HC Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,464.00 | 1,486.50 | 1,458.50 | 1,473.00 | 1,473.00 | -1.17% | 6,968,600 |
| Jul 30, 2026 | 1,507.00 | 1,511.50 | 1,476.50 | 1,490.50 | 1,490.50 | -1.81% | 4,587,300 |
| Jul 29, 2026 | 1,490.00 | 1,518.00 | 1,484.00 | 1,518.00 | 1,518.00 | 3.48% | 7,645,500 |
| Jul 28, 2026 | 1,470.00 | 1,470.50 | 1,453.00 | 1,467.00 | 1,467.00 | -0.20% | 3,562,100 |
| Jul 27, 2026 | 1,444.00 | 1,470.00 | 1,444.00 | 1,470.00 | 1,470.00 | 2.15% | 4,148,000 |
| Jul 24, 2026 | 1,428.00 | 1,441.00 | 1,423.50 | 1,439.00 | 1,439.00 | -0.03% | 3,189,500 |
| Jul 23, 2026 | 1,435.00 | 1,440.50 | 1,432.50 | 1,439.50 | 1,439.50 | 0.17% | 3,086,100 |
| Jul 22, 2026 | 1,440.00 | 1,442.00 | 1,425.50 | 1,437.00 | 1,437.00 | -0.21% | 4,159,900 |
| Jul 21, 2026 | 1,407.50 | 1,444.00 | 1,400.00 | 1,440.00 | 1,440.00 | 3.60% | 4,888,900 |
| Jul 17, 2026 | 1,412.50 | 1,416.00 | 1,380.00 | 1,390.00 | 1,390.00 | -1.52% | 5,151,200 |
| Jul 16, 2026 | 1,414.00 | 1,420.50 | 1,407.00 | 1,411.50 | 1,411.50 | -0.18% | 3,150,000 |
| Jul 15, 2026 | 1,415.00 | 1,418.50 | 1,406.50 | 1,414.00 | 1,414.00 | 1.07% | 3,392,200 |
| Jul 14, 2026 | 1,394.00 | 1,401.00 | 1,385.50 | 1,399.00 | 1,399.00 | 1.52% | 4,764,000 |
| Jul 13, 2026 | 1,374.50 | 1,381.50 | 1,369.50 | 1,378.00 | 1,378.00 | 0.99% | 3,054,700 |
| Jul 10, 2026 | 1,374.50 | 1,379.00 | 1,360.50 | 1,364.50 | 1,364.50 | -0.55% | 3,446,600 |
| Jul 9, 2026 | 1,370.00 | 1,378.00 | 1,362.50 | 1,372.00 | 1,372.00 | -0.94% | 3,725,600 |
| Jul 8, 2026 | 1,382.50 | 1,392.50 | 1,378.50 | 1,385.00 | 1,385.00 | 0.22% | 4,145,400 |
| Jul 7, 2026 | 1,383.00 | 1,388.50 | 1,379.00 | 1,382.00 | 1,382.00 | 0.73% | 3,736,000 |
| Jul 6, 2026 | 1,355.00 | 1,372.50 | 1,345.00 | 1,372.00 | 1,372.00 | 1.55% | 3,748,100 |
| Jul 3, 2026 | 1,350.00 | 1,362.00 | 1,346.00 | 1,351.00 | 1,351.00 | 1.58% | 4,308,600 |
| Jul 2, 2026 | 1,320.00 | 1,332.50 | 1,318.50 | 1,330.00 | 1,330.00 | 1.68% | 4,069,700 |
| Jul 1, 2026 | 1,316.50 | 1,318.00 | 1,301.50 | 1,308.00 | 1,308.00 | -0.46% | 3,984,700 |
| Jun 30, 2026 | 1,325.00 | 1,330.50 | 1,314.00 | 1,314.00 | 1,314.00 | -0.42% | 3,560,600 |
| Jun 29, 2026 | 1,321.00 | 1,324.50 | 1,310.00 | 1,319.50 | 1,319.50 | 0.80% | 4,385,300 |
| Jun 26, 2026 | 1,308.50 | 1,311.00 | 1,301.00 | 1,309.00 | 1,309.00 | 0.50% | 3,474,800 |
| Jun 25, 2026 | 1,305.00 | 1,306.00 | 1,293.00 | 1,302.50 | 1,302.50 | 0.62% | 3,068,800 |
| Jun 24, 2026 | 1,292.50 | 1,301.50 | 1,290.00 | 1,294.50 | 1,294.50 | 0.43% | 3,805,300 |
| Jun 23, 2026 | 1,301.50 | 1,305.50 | 1,289.00 | 1,289.00 | 1,289.00 | -1.41% | 6,159,800 |
| Jun 22, 2026 | 1,301.00 | 1,312.00 | 1,289.00 | 1,307.50 | 1,307.50 | -0.34% | 3,865,000 |
| Jun 19, 2026 | 1,305.00 | 1,317.00 | 1,300.50 | 1,312.00 | 1,312.00 | -0.38% | 4,213,100 |
| Jun 18, 2026 | 1,324.00 | 1,324.00 | 1,305.00 | 1,317.00 | 1,317.00 | -0.60% | 5,279,700 |
| Jun 17, 2026 | 1,330.00 | 1,338.00 | 1,318.50 | 1,325.00 | 1,325.00 | 0.80% | 3,327,500 |
| Jun 16, 2026 | 1,332.50 | 1,332.50 | 1,310.00 | 1,314.50 | 1,314.50 | -1.50% | 4,749,600 |
| Jun 15, 2026 | 1,330.00 | 1,347.50 | 1,326.50 | 1,334.50 | 1,334.50 | 1.18% | 4,458,000 |
| Jun 12, 2026 | 1,318.00 | 1,324.00 | 1,307.00 | 1,319.00 | 1,319.00 | 0.27% | 5,116,300 |
| Jun 11, 2026 | 1,325.50 | 1,326.50 | 1,303.00 | 1,315.50 | 1,315.50 | -0.75% | 5,220,600 |
| Jun 10, 2026 | 1,321.00 | 1,335.00 | 1,313.50 | 1,325.50 | 1,325.50 | 1.57% | 5,799,200 |
| Jun 9, 2026 | 1,303.00 | 1,317.00 | 1,301.50 | 1,305.00 | 1,305.00 | 0.50% | 6,215,900 |
| Jun 8, 2026 | 1,272.50 | 1,298.50 | 1,267.00 | 1,298.50 | 1,298.50 | 2.04% | 7,062,800 |
| Jun 5, 2026 | 1,274.00 | 1,289.50 | 1,272.00 | 1,272.50 | 1,272.50 | 1.11% | 5,135,100 |
| Jun 4, 2026 | 1,267.00 | 1,271.50 | 1,254.00 | 1,258.50 | 1,258.50 | -0.51% | 5,191,100 |
| Jun 3, 2026 | 1,266.00 | 1,271.00 | 1,249.00 | 1,265.00 | 1,265.00 | - | 5,407,100 |
| Jun 2, 2026 | 1,250.50 | 1,270.00 | 1,239.50 | 1,265.00 | 1,265.00 | -0.39% | 7,450,800 |
| Jun 1, 2026 | 1,303.00 | 1,304.00 | 1,263.50 | 1,270.00 | 1,270.00 | -2.42% | 8,726,200 |
| May 29, 2026 | 1,309.00 | 1,328.00 | 1,301.50 | 1,301.50 | 1,301.50 | -0.53% | 9,865,400 |
| May 28, 2026 | 1,312.50 | 1,314.50 | 1,300.50 | 1,308.50 | 1,308.50 | -0.11% | 4,673,600 |
| May 27, 2026 | 1,339.00 | 1,341.00 | 1,308.00 | 1,310.00 | 1,310.00 | -1.87% | 6,031,000 |
| May 26, 2026 | 1,317.00 | 1,339.50 | 1,312.00 | 1,335.00 | 1,335.00 | 1.44% | 5,158,300 |
| May 25, 2026 | 1,319.00 | 1,328.50 | 1,305.50 | 1,316.00 | 1,316.00 | 0.08% | 6,336,100 |
| May 22, 2026 | 1,330.00 | 1,331.00 | 1,311.00 | 1,315.00 | 1,315.00 | -1.35% | 6,875,400 |