Mitsubishi HC Capital Inc. (TYO:8593)
Japan · Delayed Price · Currency is JPY 1,390.50
-4.50 (-0.32%)
Aug 24, 2026, 1:55 PM JST
Mitsubishi HC Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,395.00 | 1,396.00 | 1,383.00 | 1,390.00 | - | -0.36% | 1,575,000 |
| Aug 21, 2026 | 1,388.00 | 1,397.50 | 1,383.00 | 1,395.00 | 1,395.00 | 0.47% | 3,248,400 |
| Aug 20, 2026 | 1,375.00 | 1,389.00 | 1,367.50 | 1,388.50 | 1,388.50 | 1.13% | 4,145,500 |
| Aug 19, 2026 | 1,382.00 | 1,382.50 | 1,364.50 | 1,373.00 | 1,373.00 | -0.65% | 4,558,800 |
| Aug 18, 2026 | 1,381.00 | 1,386.00 | 1,372.50 | 1,382.00 | 1,382.00 | -0.25% | 3,602,100 |
| Aug 17, 2026 | 1,401.00 | 1,403.00 | 1,384.00 | 1,385.50 | 1,385.50 | -1.11% | 3,934,000 |
| Aug 14, 2026 | 1,410.00 | 1,415.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.23% | 4,253,700 |
| Aug 13, 2026 | 1,415.00 | 1,419.00 | 1,400.50 | 1,418.50 | 1,418.50 | 0.64% | 3,539,000 |
| Aug 12, 2026 | 1,396.00 | 1,410.00 | 1,392.50 | 1,409.50 | 1,409.50 | 1.77% | 4,646,300 |
| Aug 10, 2026 | 1,370.00 | 1,396.50 | 1,353.50 | 1,385.00 | 1,385.00 | -4.25% | 11,075,800 |
| Aug 7, 2026 | 1,430.00 | 1,453.00 | 1,425.00 | 1,446.50 | 1,446.50 | 1.33% | 4,223,800 |
| Aug 6, 2026 | 1,410.00 | 1,430.00 | 1,404.00 | 1,427.50 | 1,427.50 | 0.78% | 3,802,100 |
| Aug 5, 2026 | 1,414.50 | 1,422.00 | 1,405.00 | 1,416.50 | 1,416.50 | 0.50% | 4,072,700 |
| Aug 4, 2026 | 1,435.00 | 1,436.00 | 1,407.00 | 1,409.50 | 1,409.50 | -1.47% | 4,216,500 |
| Aug 3, 2026 | 1,451.00 | 1,453.00 | 1,404.00 | 1,430.50 | 1,430.50 | -2.89% | 6,409,500 |
| 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 |