Mitsubishi HC Capital Inc. (TYO:8593)
Japan · Delayed Price · Currency is JPY 1,314.00
-1.50 (-0.11%)
Oct 23, 2026, 3:30 PM JST
Mitsubishi HC Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,319.00 | 1,320.00 | 1,306.00 | 1,314.00 | 1,314.00 | -0.11% | 3,584,900 |
| Oct 22, 2026 | 1,318.00 | 1,321.50 | 1,313.50 | 1,315.50 | 1,315.50 | 0.15% | 2,962,100 |
| Oct 21, 2026 | 1,310.00 | 1,316.00 | 1,306.00 | 1,313.50 | 1,313.50 | 0.96% | 2,808,900 |
| Oct 20, 2026 | 1,318.00 | 1,318.00 | 1,298.50 | 1,301.00 | 1,301.00 | -1.29% | 3,741,400 |
| Oct 19, 2026 | 1,320.00 | 1,322.50 | 1,312.50 | 1,318.00 | 1,318.00 | 0.23% | 2,902,300 |
| Oct 16, 2026 | 1,320.00 | 1,325.00 | 1,310.50 | 1,315.00 | 1,315.00 | 0.04% | 2,810,100 |
| Oct 15, 2026 | 1,310.00 | 1,318.00 | 1,305.50 | 1,314.50 | 1,314.50 | 0.15% | 4,020,600 |
| Oct 14, 2026 | 1,316.00 | 1,319.00 | 1,310.50 | 1,312.50 | 1,312.50 | -0.61% | 3,134,300 |
| Oct 13, 2026 | 1,311.50 | 1,320.50 | 1,300.00 | 1,320.50 | 1,320.50 | 1.23% | 3,899,400 |
| Oct 9, 2026 | 1,309.00 | 1,310.50 | 1,296.00 | 1,304.50 | 1,304.50 | 0.73% | 4,740,200 |
| Oct 8, 2026 | 1,291.50 | 1,302.00 | 1,280.50 | 1,295.00 | 1,295.00 | -0.38% | 6,604,200 |
| Oct 7, 2026 | 1,316.00 | 1,318.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.18% | 4,838,700 |
| Oct 6, 2026 | 1,320.00 | 1,323.00 | 1,309.00 | 1,315.50 | 1,315.50 | 0.04% | 4,098,100 |
| Oct 5, 2026 | 1,310.00 | 1,315.50 | 1,302.50 | 1,315.00 | 1,315.00 | 0.69% | 5,137,400 |
| Oct 2, 2026 | 1,319.50 | 1,319.50 | 1,306.00 | 1,306.00 | 1,306.00 | -1.43% | 6,140,200 |
| Oct 1, 2026 | 1,332.50 | 1,338.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.19% | 5,456,100 |
| Sep 30, 2026 | 1,324.00 | 1,346.00 | 1,320.50 | 1,341.00 | 1,341.00 | 1.63% | 5,649,100 |
| Sep 29, 2026 | 1,344.50 | 1,346.50 | 1,319.50 | 1,319.50 | 1,319.50 | -1.90% | 6,971,100 |
| Sep 28, 2026 | 1,385.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,345.00 | -0.62% | 5,334,800 |
| Sep 25, 2026 | 1,379.00 | 1,386.50 | 1,372.00 | 1,378.50 | 1,353.34 | 0.95% | 3,953,000 |
| Sep 24, 2026 | 1,384.50 | 1,388.50 | 1,365.50 | 1,365.50 | 1,340.58 | -1.37% | 7,217,300 |
| Sep 18, 2026 | 1,404.50 | 1,405.50 | 1,384.50 | 1,384.50 | 1,359.24 | -1.42% | 4,732,900 |
| Sep 17, 2026 | 1,389.00 | 1,404.50 | 1,389.00 | 1,404.50 | 1,378.87 | 1.15% | 3,476,200 |
| Sep 16, 2026 | 1,387.00 | 1,397.00 | 1,385.00 | 1,388.50 | 1,363.16 | 0.33% | 2,314,900 |
| Sep 15, 2026 | 1,403.00 | 1,403.00 | 1,378.50 | 1,384.00 | 1,358.74 | -1.04% | 3,433,000 |
| Sep 14, 2026 | 1,392.50 | 1,404.50 | 1,386.50 | 1,398.50 | 1,372.98 | 1.19% | 2,799,100 |
| Sep 11, 2026 | 1,370.00 | 1,388.50 | 1,367.00 | 1,382.00 | 1,356.78 | 0.11% | 3,877,700 |
| Sep 10, 2026 | 1,380.00 | 1,388.50 | 1,371.50 | 1,380.50 | 1,355.31 | 0.07% | 3,416,900 |
| Sep 9, 2026 | 1,385.00 | 1,394.00 | 1,377.00 | 1,379.50 | 1,354.33 | -0.79% | 4,517,100 |
| Sep 8, 2026 | 1,390.00 | 1,397.50 | 1,381.50 | 1,390.50 | 1,365.13 | - | 3,060,000 |
| Sep 7, 2026 | 1,395.00 | 1,400.00 | 1,384.50 | 1,390.50 | 1,365.13 | -0.25% | 3,611,100 |
| Sep 4, 2026 | 1,417.00 | 1,418.50 | 1,394.00 | 1,394.00 | 1,368.56 | -1.55% | 4,684,300 |
| Sep 3, 2026 | 1,410.00 | 1,425.00 | 1,410.00 | 1,416.00 | 1,390.16 | 0.50% | 3,572,400 |
| Sep 2, 2026 | 1,402.50 | 1,417.00 | 1,396.00 | 1,409.00 | 1,383.29 | -0.42% | 4,396,400 |
| Sep 1, 2026 | 1,395.00 | 1,417.00 | 1,394.00 | 1,415.00 | 1,389.18 | 1.51% | 3,548,000 |
| Aug 31, 2026 | 1,400.00 | 1,401.00 | 1,385.00 | 1,394.00 | 1,368.56 | -0.61% | 6,503,000 |
| Aug 28, 2026 | 1,394.50 | 1,404.50 | 1,390.00 | 1,402.50 | 1,376.91 | 0.72% | 3,038,300 |
| Aug 27, 2026 | 1,405.00 | 1,410.00 | 1,392.50 | 1,392.50 | 1,367.09 | -1.07% | 2,742,400 |
| Aug 26, 2026 | 1,403.50 | 1,409.50 | 1,401.00 | 1,407.50 | 1,381.82 | 0.97% | 2,788,300 |
| Aug 25, 2026 | 1,401.00 | 1,407.00 | 1,391.00 | 1,394.00 | 1,368.56 | 0.07% | 2,693,600 |
| Aug 24, 2026 | 1,395.00 | 1,396.00 | 1,383.00 | 1,393.00 | 1,367.58 | -0.14% | 2,824,200 |
| Aug 21, 2026 | 1,388.00 | 1,397.50 | 1,383.00 | 1,395.00 | 1,369.54 | 0.47% | 3,248,400 |
| Aug 20, 2026 | 1,375.00 | 1,389.00 | 1,367.50 | 1,388.50 | 1,363.16 | 1.13% | 4,145,500 |
| Aug 19, 2026 | 1,382.00 | 1,382.50 | 1,364.50 | 1,373.00 | 1,347.95 | -0.65% | 4,558,800 |
| Aug 18, 2026 | 1,381.00 | 1,386.00 | 1,372.50 | 1,382.00 | 1,356.78 | -0.25% | 3,602,100 |
| Aug 17, 2026 | 1,401.00 | 1,403.00 | 1,384.00 | 1,385.50 | 1,360.22 | -1.11% | 3,934,000 |
| Aug 14, 2026 | 1,410.00 | 1,415.00 | 1,401.00 | 1,401.00 | 1,375.43 | -1.23% | 4,253,700 |
| Aug 13, 2026 | 1,415.00 | 1,419.00 | 1,400.50 | 1,418.50 | 1,392.61 | 0.64% | 3,539,000 |
| Aug 12, 2026 | 1,396.00 | 1,410.00 | 1,392.50 | 1,409.50 | 1,383.78 | 1.77% | 4,646,300 |
| Aug 10, 2026 | 1,370.00 | 1,396.50 | 1,353.50 | 1,385.00 | 1,359.73 | -4.25% | 11,075,800 |