Mitsubishi HC Capital Inc. (TYO:8593)
Japan
· Delayed Price · Currency is JPY 1,252.50
+10.50 (0.85%)
Sep 26, 2025, 3:30 PM JST
Mitsubishi HC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,244.00 | 1,260.50 | 1,243.50 | 1,252.50 | 1,252.50 | 0.85% | 4,421,800 |
| Sep 25, 2025 | 1,244.50 | 1,244.50 | 1,236.00 | 1,242.00 | 1,242.00 | 0.77% | 3,562,200 |
| Sep 24, 2025 | 1,240.00 | 1,240.50 | 1,230.00 | 1,232.50 | 1,232.50 | -0.48% | 3,559,700 |
| Sep 22, 2025 | 1,236.00 | 1,242.00 | 1,232.50 | 1,238.50 | 1,238.50 | 0.20% | 2,679,700 |
| Sep 19, 2025 | 1,235.00 | 1,246.50 | 1,232.00 | 1,236.00 | 1,236.00 | 0.28% | 5,023,500 |
| Sep 18, 2025 | 1,245.00 | 1,245.00 | 1,231.50 | 1,232.50 | 1,232.50 | -0.32% | 2,307,200 |
| Sep 17, 2025 | 1,248.00 | 1,249.00 | 1,230.00 | 1,236.50 | 1,236.50 | -1.20% | 2,954,000 |
| Sep 16, 2025 | 1,245.50 | 1,255.00 | 1,242.50 | 1,251.50 | 1,251.50 | 0.93% | 3,428,900 |
| Sep 12, 2025 | 1,250.00 | 1,253.50 | 1,240.00 | 1,240.00 | 1,240.00 | -0.36% | 3,259,400 |
| Sep 11, 2025 | 1,244.00 | 1,248.00 | 1,237.00 | 1,244.50 | 1,244.50 | 0.81% | 3,259,400 |
| Sep 10, 2025 | 1,228.00 | 1,235.00 | 1,223.50 | 1,234.50 | 1,234.50 | 0.90% | 2,488,800 |
| Sep 9, 2025 | 1,230.00 | 1,236.00 | 1,220.00 | 1,223.50 | 1,223.50 | -0.20% | 2,106,400 |
| Sep 8, 2025 | 1,229.50 | 1,232.00 | 1,222.50 | 1,226.00 | 1,226.00 | 0.16% | 2,926,300 |
| Sep 5, 2025 | 1,227.00 | 1,227.00 | 1,216.00 | 1,224.00 | 1,224.00 | - | 2,510,200 |
| Sep 4, 2025 | 1,212.00 | 1,224.00 | 1,211.00 | 1,224.00 | 1,224.00 | 1.03% | 2,367,000 |
| Sep 3, 2025 | 1,221.00 | 1,223.00 | 1,206.00 | 1,211.50 | 1,211.50 | -0.66% | 2,718,300 |
| Sep 2, 2025 | 1,207.00 | 1,219.50 | 1,203.50 | 1,219.50 | 1,219.50 | 1.04% | 3,050,000 |
| Sep 1, 2025 | 1,200.00 | 1,212.50 | 1,198.00 | 1,207.00 | 1,207.00 | -0.29% | 3,189,600 |
| Aug 29, 2025 | 1,213.00 | 1,214.00 | 1,202.50 | 1,210.50 | 1,210.50 | -0.12% | 2,435,000 |
| Aug 28, 2025 | 1,209.00 | 1,217.00 | 1,205.00 | 1,212.00 | 1,212.00 | 0.04% | 2,522,500 |
| Aug 27, 2025 | 1,207.00 | 1,212.00 | 1,202.00 | 1,211.50 | 1,211.50 | 0.33% | 1,940,700 |
| Aug 26, 2025 | 1,219.00 | 1,219.00 | 1,199.00 | 1,207.50 | 1,207.50 | -0.94% | 4,516,700 |
| Aug 25, 2025 | 1,234.00 | 1,234.50 | 1,216.50 | 1,219.00 | 1,219.00 | -0.49% | 2,609,300 |
| Aug 22, 2025 | 1,217.00 | 1,225.00 | 1,212.50 | 1,225.00 | 1,225.00 | 0.57% | 2,478,000 |
| Aug 21, 2025 | 1,217.00 | 1,219.00 | 1,208.50 | 1,218.00 | 1,218.00 | 0.16% | 3,858,700 |
| Aug 20, 2025 | 1,223.00 | 1,231.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0.45% | 4,466,100 |
| Aug 19, 2025 | 1,205.50 | 1,213.50 | 1,200.00 | 1,210.50 | 1,210.50 | 1.00% | 3,762,400 |
| Aug 18, 2025 | 1,213.00 | 1,213.50 | 1,198.50 | 1,198.50 | 1,198.50 | -1.03% | 3,697,600 |
| Aug 15, 2025 | 1,199.00 | 1,211.50 | 1,196.00 | 1,211.00 | 1,211.00 | 1.30% | 3,476,500 |
| Aug 14, 2025 | 1,189.00 | 1,198.50 | 1,186.00 | 1,195.50 | 1,195.50 | 0.21% | 3,137,700 |
| Aug 13, 2025 | 1,190.00 | 1,194.00 | 1,180.00 | 1,193.00 | 1,193.00 | 0.68% | 3,323,100 |
| Aug 12, 2025 | 1,198.00 | 1,207.00 | 1,180.00 | 1,185.00 | 1,185.00 | 1.46% | 7,301,500 |
| Aug 8, 2025 | 1,166.00 | 1,173.00 | 1,164.00 | 1,168.00 | 1,168.00 | 1.13% | 4,039,200 |
| Aug 7, 2025 | 1,150.00 | 1,160.00 | 1,147.50 | 1,155.00 | 1,155.00 | 0.43% | 2,782,500 |
| Aug 6, 2025 | 1,137.00 | 1,151.50 | 1,134.50 | 1,150.00 | 1,150.00 | 1.46% | 2,306,500 |
| Aug 5, 2025 | 1,132.50 | 1,140.00 | 1,125.00 | 1,133.50 | 1,133.50 | 1.02% | 2,109,600 |
| Aug 4, 2025 | 1,117.00 | 1,122.00 | 1,110.00 | 1,122.00 | 1,122.00 | -0.66% | 2,470,100 |
| Aug 1, 2025 | 1,120.00 | 1,131.00 | 1,117.50 | 1,129.50 | 1,129.50 | 1.12% | 2,680,000 |
| Jul 31, 2025 | 1,109.50 | 1,118.00 | 1,107.00 | 1,117.00 | 1,117.00 | 1.13% | 2,404,300 |
| Jul 30, 2025 | 1,102.00 | 1,106.00 | 1,101.50 | 1,104.50 | 1,104.50 | 0.27% | 1,786,600 |
| Jul 29, 2025 | 1,105.00 | 1,105.00 | 1,095.50 | 1,101.50 | 1,101.50 | -0.77% | 2,360,900 |
| Jul 28, 2025 | 1,120.00 | 1,124.00 | 1,108.50 | 1,110.00 | 1,110.00 | -0.89% | 2,632,900 |
| Jul 25, 2025 | 1,116.50 | 1,122.00 | 1,112.00 | 1,120.00 | 1,120.00 | -0.04% | 2,587,600 |
| Jul 24, 2025 | 1,106.00 | 1,122.00 | 1,106.00 | 1,120.50 | 1,120.50 | 1.82% | 4,460,800 |
| Jul 23, 2025 | 1,089.50 | 1,104.00 | 1,089.00 | 1,100.50 | 1,100.50 | 1.71% | 4,319,300 |
| Jul 22, 2025 | 1,087.00 | 1,089.00 | 1,076.00 | 1,082.00 | 1,082.00 | -0.14% | 1,927,200 |
| Jul 18, 2025 | 1,098.00 | 1,098.00 | 1,082.00 | 1,083.50 | 1,083.50 | -0.96% | 2,157,500 |
| Jul 17, 2025 | 1,079.00 | 1,098.00 | 1,078.00 | 1,094.00 | 1,094.00 | 1.72% | 4,184,000 |
| Jul 16, 2025 | 1,080.00 | 1,083.50 | 1,075.50 | 1,075.50 | 1,075.50 | -0.78% | 1,739,400 |
| Jul 15, 2025 | 1,085.00 | 1,088.50 | 1,082.00 | 1,084.00 | 1,084.00 | -0.05% | 2,157,500 |