Mitsubishi HC Capital Inc. (TYO:8593)
Japan · Delayed Price · Currency is JPY 1,443.50
+3.50 (0.24%)
May 13, 2026, 9:25 AM JST
Mitsubishi HC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,430.00 | 1,445.00 | 1,424.00 | 1,440.00 | 1,440.00 | 1.80% | 3,990,700 |
| May 11, 2026 | 1,403.00 | 1,414.50 | 1,401.00 | 1,414.50 | 1,414.50 | 0.82% | 2,973,000 |
| May 8, 2026 | 1,405.00 | 1,412.00 | 1,397.50 | 1,403.00 | 1,403.00 | -0.67% | 3,753,900 |
| May 7, 2026 | 1,413.50 | 1,420.00 | 1,393.00 | 1,412.50 | 1,412.50 | 0.50% | 5,815,300 |
| May 1, 2026 | 1,407.00 | 1,411.00 | 1,400.00 | 1,405.50 | 1,405.50 | -1.26% | 3,110,200 |
| Apr 30, 2026 | 1,434.00 | 1,435.00 | 1,412.00 | 1,423.50 | 1,423.50 | -1.35% | 3,725,000 |
| Apr 28, 2026 | 1,435.00 | 1,443.00 | 1,421.50 | 1,443.00 | 1,443.00 | 1.94% | 3,212,200 |
| Apr 27, 2026 | 1,405.00 | 1,421.00 | 1,398.00 | 1,415.50 | 1,415.50 | 0.11% | 3,319,400 |
| Apr 24, 2026 | 1,415.50 | 1,419.00 | 1,400.50 | 1,414.00 | 1,414.00 | 0.43% | 2,614,200 |
| Apr 23, 2026 | 1,405.00 | 1,414.50 | 1,399.00 | 1,408.00 | 1,408.00 | -0.28% | 3,759,500 |
| Apr 22, 2026 | 1,435.50 | 1,438.00 | 1,411.00 | 1,412.00 | 1,412.00 | -1.40% | 2,728,700 |
| Apr 21, 2026 | 1,460.00 | 1,461.00 | 1,432.00 | 1,432.00 | 1,432.00 | -1.24% | 3,886,000 |
| Apr 20, 2026 | 1,461.50 | 1,474.50 | 1,446.00 | 1,450.00 | 1,450.00 | -0.68% | 3,404,200 |
| Apr 17, 2026 | 1,473.50 | 1,473.50 | 1,460.00 | 1,460.00 | 1,460.00 | -0.92% | 2,123,000 |
| Apr 16, 2026 | 1,474.00 | 1,478.00 | 1,466.00 | 1,473.50 | 1,473.50 | 0.55% | 3,934,300 |
| Apr 15, 2026 | 1,468.00 | 1,473.50 | 1,462.00 | 1,465.50 | 1,465.50 | -0.17% | 3,088,100 |
| Apr 14, 2026 | 1,477.00 | 1,477.00 | 1,459.50 | 1,468.00 | 1,468.00 | 0.58% | 2,722,900 |
| Apr 13, 2026 | 1,468.00 | 1,480.50 | 1,456.00 | 1,459.50 | 1,459.50 | -0.68% | 2,247,400 |
| Apr 10, 2026 | 1,480.50 | 1,488.50 | 1,467.00 | 1,469.50 | 1,469.50 | -0.74% | 3,247,800 |
| Apr 9, 2026 | 1,508.00 | 1,516.50 | 1,480.00 | 1,480.50 | 1,480.50 | -2.37% | 5,070,800 |
| Apr 8, 2026 | 1,510.00 | 1,516.50 | 1,499.00 | 1,516.50 | 1,516.50 | 2.29% | 5,210,900 |
| Apr 7, 2026 | 1,481.00 | 1,499.50 | 1,474.50 | 1,482.50 | 1,482.50 | 0.58% | 2,902,200 |
| Apr 6, 2026 | 1,475.00 | 1,486.00 | 1,468.00 | 1,474.00 | 1,474.00 | 0.31% | 3,080,400 |
| Apr 3, 2026 | 1,461.00 | 1,475.50 | 1,460.00 | 1,469.50 | 1,469.50 | 0.48% | 2,446,200 |
| Apr 2, 2026 | 1,466.00 | 1,482.00 | 1,451.00 | 1,462.50 | 1,462.50 | 1.85% | 4,728,300 |
| Apr 1, 2026 | 1,431.00 | 1,440.50 | 1,416.00 | 1,436.00 | 1,436.00 | 2.50% | 3,797,400 |
| Mar 31, 2026 | 1,406.00 | 1,425.50 | 1,393.50 | 1,401.00 | 1,401.00 | -0.39% | 4,592,100 |
| Mar 30, 2026 | 1,384.00 | 1,419.00 | 1,378.00 | 1,406.50 | 1,406.50 | -2.83% | 5,679,200 |
| Mar 27, 2026 | 1,445.00 | 1,453.50 | 1,438.00 | 1,447.50 | 1,424.50 | 0.24% | 5,784,200 |
| Mar 26, 2026 | 1,460.00 | 1,460.00 | 1,427.00 | 1,444.00 | 1,421.06 | -0.28% | 3,972,900 |
| Mar 25, 2026 | 1,445.00 | 1,453.00 | 1,440.00 | 1,448.00 | 1,424.99 | 2.33% | 3,955,100 |
| Mar 24, 2026 | 1,424.50 | 1,425.00 | 1,408.50 | 1,415.00 | 1,392.52 | 1.51% | 3,460,300 |
| Mar 23, 2026 | 1,412.50 | 1,413.00 | 1,394.00 | 1,394.00 | 1,371.85 | -2.38% | 5,131,700 |
| Mar 19, 2026 | 1,440.00 | 1,450.00 | 1,427.00 | 1,428.00 | 1,405.31 | -2.12% | 4,292,300 |
| Mar 18, 2026 | 1,445.00 | 1,463.50 | 1,435.00 | 1,459.00 | 1,435.82 | 2.21% | 3,353,300 |
| Mar 17, 2026 | 1,427.00 | 1,434.00 | 1,418.50 | 1,427.50 | 1,404.82 | 1.28% | 2,520,300 |
| Mar 16, 2026 | 1,414.50 | 1,423.50 | 1,407.00 | 1,409.50 | 1,387.10 | -0.32% | 2,779,600 |
| Mar 13, 2026 | 1,400.00 | 1,426.00 | 1,400.00 | 1,414.00 | 1,391.53 | -0.49% | 3,471,500 |
| Mar 12, 2026 | 1,440.00 | 1,440.00 | 1,414.50 | 1,421.00 | 1,398.42 | -2.57% | 3,714,800 |
| Mar 11, 2026 | 1,460.00 | 1,470.00 | 1,456.00 | 1,458.50 | 1,435.33 | 0.76% | 2,893,500 |
| Mar 10, 2026 | 1,445.50 | 1,457.00 | 1,427.00 | 1,447.50 | 1,424.50 | 2.26% | 4,209,000 |
| Mar 9, 2026 | 1,397.00 | 1,424.00 | 1,388.50 | 1,415.50 | 1,393.01 | -2.78% | 7,304,300 |
| Mar 6, 2026 | 1,439.00 | 1,458.00 | 1,427.50 | 1,456.00 | 1,432.86 | 0.17% | 3,694,100 |
| Mar 5, 2026 | 1,478.00 | 1,480.00 | 1,448.00 | 1,453.50 | 1,430.40 | 2.43% | 6,242,600 |
| Mar 4, 2026 | 1,432.00 | 1,448.50 | 1,394.00 | 1,419.00 | 1,396.45 | -3.67% | 7,372,400 |
| Mar 3, 2026 | 1,504.00 | 1,504.50 | 1,468.50 | 1,473.00 | 1,449.59 | -2.32% | 5,186,100 |
| Mar 2, 2026 | 1,489.00 | 1,508.00 | 1,463.00 | 1,508.00 | 1,484.04 | -0.40% | 6,013,900 |
| Feb 27, 2026 | 1,506.50 | 1,515.00 | 1,496.00 | 1,514.00 | 1,489.94 | 1.27% | 6,237,300 |
| Feb 26, 2026 | 1,497.50 | 1,505.50 | 1,494.00 | 1,495.00 | 1,471.25 | 0.54% | 3,448,800 |
| Feb 25, 2026 | 1,495.50 | 1,496.50 | 1,476.50 | 1,487.00 | 1,463.37 | -0.57% | 3,482,600 |