Mitsubishi HC Capital Inc. (TYO:8593)
Japan · Delayed Price · Currency is JPY 1,364.50
-7.50 (-0.55%)
Jul 10, 2026, 3:30 PM JST
Mitsubishi HC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,350.00 | 1,363.50 | 1,333.00 | 1,333.00 | 1,333.00 | -0.56% | 5,670,200 |
| May 20, 2026 | 1,354.50 | 1,354.50 | 1,333.00 | 1,340.50 | 1,340.50 | -0.26% | 6,771,200 |
| May 19, 2026 | 1,349.00 | 1,357.50 | 1,337.00 | 1,344.00 | 1,344.00 | 0.56% | 7,851,100 |
| May 18, 2026 | 1,379.00 | 1,383.50 | 1,321.50 | 1,336.50 | 1,336.50 | -6.28% | 16,020,200 |
| May 15, 2026 | 1,432.00 | 1,436.50 | 1,410.50 | 1,426.00 | 1,426.00 | -0.52% | 4,716,600 |
| May 14, 2026 | 1,435.00 | 1,435.00 | 1,418.00 | 1,433.50 | 1,433.50 | -0.14% | 3,255,300 |
| May 13, 2026 | 1,440.00 | 1,446.50 | 1,430.50 | 1,435.50 | 1,435.50 | -0.31% | 3,582,500 |
| 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 |