Mitsubishi HC Capital Inc. (TYO:8593)
Japan
· Delayed Price · Currency is JPY 1,415.50
-40.50 (-2.78%)
At close: Mar 9, 2026
Mitsubishi HC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,439.00 | 1,458.00 | 1,427.50 | 1,456.00 | 1,456.00 | 0.17% | 3,694,100 |
| Mar 5, 2026 | 1,478.00 | 1,480.00 | 1,448.00 | 1,453.50 | 1,453.50 | 2.43% | 6,242,600 |
| Mar 4, 2026 | 1,432.00 | 1,448.50 | 1,394.00 | 1,419.00 | 1,419.00 | -3.67% | 7,372,400 |
| Mar 3, 2026 | 1,504.00 | 1,504.50 | 1,468.50 | 1,473.00 | 1,473.00 | -2.32% | 5,186,100 |
| Mar 2, 2026 | 1,489.00 | 1,508.00 | 1,463.00 | 1,508.00 | 1,508.00 | -0.40% | 6,013,900 |
| Feb 27, 2026 | 1,506.50 | 1,515.00 | 1,496.00 | 1,514.00 | 1,514.00 | 1.27% | 6,237,300 |
| Feb 26, 2026 | 1,497.50 | 1,505.50 | 1,494.00 | 1,495.00 | 1,495.00 | 0.54% | 3,448,800 |
| Feb 25, 2026 | 1,495.50 | 1,496.50 | 1,476.50 | 1,487.00 | 1,487.00 | -0.57% | 3,482,600 |
| Feb 24, 2026 | 1,490.00 | 1,499.50 | 1,471.50 | 1,495.50 | 1,495.50 | -0.53% | 5,158,000 |
| Feb 20, 2026 | 1,523.00 | 1,526.00 | 1,487.50 | 1,503.50 | 1,503.50 | -2.31% | 6,153,400 |
| Feb 19, 2026 | 1,534.50 | 1,541.50 | 1,512.50 | 1,539.00 | 1,539.00 | 0.85% | 3,794,900 |
| Feb 18, 2026 | 1,495.00 | 1,531.50 | 1,488.50 | 1,526.00 | 1,526.00 | 3.39% | 3,992,600 |
| Feb 17, 2026 | 1,495.00 | 1,495.50 | 1,476.00 | 1,476.00 | 1,476.00 | -1.27% | 3,410,000 |
| Feb 16, 2026 | 1,497.00 | 1,508.00 | 1,482.50 | 1,495.00 | 1,495.00 | 1.91% | 5,355,300 |
| Feb 13, 2026 | 1,489.00 | 1,493.50 | 1,467.00 | 1,467.00 | 1,467.00 | -1.21% | 4,618,700 |
| Feb 12, 2026 | 1,478.50 | 1,485.00 | 1,466.50 | 1,485.00 | 1,485.00 | 0.68% | 6,960,800 |
| Feb 10, 2026 | 1,450.00 | 1,480.00 | 1,447.50 | 1,475.00 | 1,475.00 | 2.32% | 5,688,200 |
| Feb 9, 2026 | 1,450.00 | 1,454.00 | 1,435.00 | 1,441.50 | 1,441.50 | 1.51% | 3,782,500 |
| Feb 6, 2026 | 1,401.00 | 1,420.00 | 1,394.00 | 1,420.00 | 1,420.00 | 1.43% | 2,954,000 |
| Feb 5, 2026 | 1,412.00 | 1,417.50 | 1,396.00 | 1,400.00 | 1,400.00 | 0.86% | 3,193,200 |
| Feb 4, 2026 | 1,378.00 | 1,399.50 | 1,371.00 | 1,388.00 | 1,388.00 | 0.73% | 3,375,100 |
| Feb 3, 2026 | 1,361.00 | 1,384.00 | 1,356.00 | 1,378.00 | 1,378.00 | 2.38% | 3,104,300 |
| Feb 2, 2026 | 1,370.00 | 1,370.00 | 1,344.00 | 1,346.00 | 1,346.00 | -0.22% | 4,016,600 |
| Jan 30, 2026 | 1,345.00 | 1,353.00 | 1,335.50 | 1,349.00 | 1,349.00 | 1.20% | 3,295,400 |
| Jan 29, 2026 | 1,318.00 | 1,338.00 | 1,307.00 | 1,333.00 | 1,333.00 | 1.29% | 2,825,900 |
| Jan 28, 2026 | 1,321.00 | 1,328.00 | 1,316.00 | 1,316.00 | 1,316.00 | -1.09% | 2,622,900 |
| Jan 27, 2026 | 1,322.00 | 1,334.00 | 1,311.00 | 1,330.50 | 1,330.50 | 0.42% | 2,644,300 |
| Jan 26, 2026 | 1,335.50 | 1,340.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.67% | 3,583,800 |
| Jan 23, 2026 | 1,352.00 | 1,360.50 | 1,346.50 | 1,347.50 | 1,347.50 | 0.04% | 3,199,000 |
| Jan 22, 2026 | 1,358.00 | 1,358.00 | 1,340.50 | 1,347.00 | 1,347.00 | 0.52% | 2,501,700 |
| Jan 21, 2026 | 1,345.50 | 1,348.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.36% | 3,181,500 |
| Jan 20, 2026 | 1,371.00 | 1,371.50 | 1,351.50 | 1,358.50 | 1,358.50 | -1.24% | 3,628,600 |
| Jan 19, 2026 | 1,377.50 | 1,377.50 | 1,365.00 | 1,375.50 | 1,375.50 | 0.22% | 2,291,700 |
| Jan 16, 2026 | 1,382.50 | 1,383.00 | 1,364.50 | 1,372.50 | 1,372.50 | -0.94% | 3,743,100 |
| Jan 15, 2026 | 1,376.50 | 1,390.50 | 1,370.50 | 1,385.50 | 1,385.50 | 0.58% | 2,949,800 |
| Jan 14, 2026 | 1,374.50 | 1,380.00 | 1,368.00 | 1,377.50 | 1,377.50 | 0.22% | 3,394,200 |
| Jan 13, 2026 | 1,375.00 | 1,381.00 | 1,359.00 | 1,374.50 | 1,374.50 | 1.78% | 3,312,500 |
| Jan 9, 2026 | 1,347.50 | 1,358.50 | 1,347.00 | 1,350.50 | 1,350.50 | 0.22% | 2,917,400 |
| Jan 8, 2026 | 1,347.00 | 1,357.00 | 1,343.50 | 1,347.50 | 1,347.50 | 0.15% | 2,902,100 |
| Jan 7, 2026 | 1,345.00 | 1,354.50 | 1,341.00 | 1,345.50 | 1,345.50 | 0.04% | 3,050,200 |
| Jan 6, 2026 | 1,320.00 | 1,347.50 | 1,319.00 | 1,345.00 | 1,345.00 | 2.44% | 3,014,700 |
| Jan 5, 2026 | 1,312.50 | 1,319.00 | 1,303.50 | 1,313.00 | 1,313.00 | 0.15% | 4,049,500 |
| Dec 30, 2025 | 1,324.00 | 1,325.50 | 1,311.00 | 1,311.00 | 1,311.00 | -0.83% | 2,447,400 |
| Dec 29, 2025 | 1,320.00 | 1,327.50 | 1,311.00 | 1,322.00 | 1,322.00 | 0.53% | 2,577,600 |
| Dec 26, 2025 | 1,310.00 | 1,318.00 | 1,306.50 | 1,315.00 | 1,315.00 | 0.69% | 1,672,200 |
| Dec 25, 2025 | 1,310.00 | 1,310.00 | 1,296.00 | 1,306.00 | 1,306.00 | 0.23% | 1,557,700 |
| Dec 24, 2025 | 1,312.50 | 1,320.00 | 1,302.50 | 1,303.00 | 1,303.00 | -0.61% | 2,167,600 |
| Dec 23, 2025 | 1,294.00 | 1,318.00 | 1,294.00 | 1,311.00 | 1,311.00 | 1.43% | 2,533,400 |
| Dec 22, 2025 | 1,305.00 | 1,309.50 | 1,291.00 | 1,292.50 | 1,292.50 | -0.23% | 2,608,600 |
| Dec 19, 2025 | 1,293.00 | 1,303.50 | 1,286.50 | 1,295.50 | 1,295.50 | 1.01% | 4,413,000 |
| Dec 18, 2025 | 1,279.00 | 1,286.00 | 1,274.50 | 1,282.50 | 1,282.50 | 0.63% | 1,443,600 |
| Dec 17, 2025 | 1,285.50 | 1,286.00 | 1,270.50 | 1,274.50 | 1,274.50 | -0.82% | 1,920,600 |
| Dec 16, 2025 | 1,300.00 | 1,300.50 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 2,322,600 |
| Dec 15, 2025 | 1,296.00 | 1,308.00 | 1,292.00 | 1,300.00 | 1,300.00 | 0.78% | 2,402,300 |
| Dec 12, 2025 | 1,263.00 | 1,290.00 | 1,261.50 | 1,290.00 | 1,290.00 | 2.30% | 2,958,900 |
| Dec 11, 2025 | 1,280.00 | 1,283.50 | 1,260.50 | 1,261.00 | 1,261.00 | -1.60% | 2,713,300 |
| Dec 10, 2025 | 1,264.00 | 1,281.50 | 1,261.00 | 1,281.50 | 1,281.50 | 1.87% | 3,523,800 |
| Dec 9, 2025 | 1,272.00 | 1,274.50 | 1,255.50 | 1,258.00 | 1,258.00 | -0.40% | 2,289,100 |
| Dec 8, 2025 | 1,248.00 | 1,264.00 | 1,243.50 | 1,263.00 | 1,263.00 | 1.85% | 3,006,600 |
| Dec 5, 2025 | 1,250.00 | 1,252.50 | 1,237.50 | 1,240.00 | 1,240.00 | -0.80% | 2,572,800 |
| Dec 4, 2025 | 1,235.00 | 1,252.00 | 1,235.00 | 1,250.00 | 1,250.00 | 1.09% | 2,682,800 |
| Dec 3, 2025 | 1,248.50 | 1,250.00 | 1,231.50 | 1,236.50 | 1,236.50 | -1.04% | 2,587,400 |
| Dec 2, 2025 | 1,245.50 | 1,253.00 | 1,241.50 | 1,249.50 | 1,249.50 | 0.24% | 2,870,500 |
| Dec 1, 2025 | 1,256.00 | 1,258.00 | 1,239.00 | 1,246.50 | 1,246.50 | -0.24% | 3,700,300 |
| Nov 28, 2025 | 1,238.00 | 1,253.50 | 1,236.00 | 1,249.50 | 1,249.50 | 1.05% | 2,469,600 |
| Nov 27, 2025 | 1,242.00 | 1,244.00 | 1,236.00 | 1,236.50 | 1,236.50 | -0.28% | 1,812,200 |
| Nov 26, 2025 | 1,230.50 | 1,241.50 | 1,227.00 | 1,240.00 | 1,240.00 | 1.22% | 3,006,600 |
| Nov 25, 2025 | 1,240.00 | 1,241.50 | 1,217.50 | 1,225.00 | 1,225.00 | -0.33% | 3,288,400 |
| Nov 21, 2025 | 1,210.00 | 1,229.50 | 1,208.00 | 1,229.00 | 1,229.00 | 1.57% | 5,000,900 |
| Nov 20, 2025 | 1,207.00 | 1,213.00 | 1,199.50 | 1,210.00 | 1,210.00 | 1.30% | 2,960,900 |
| Nov 19, 2025 | 1,200.00 | 1,207.00 | 1,191.50 | 1,194.50 | 1,194.50 | -0.08% | 3,962,300 |
| Nov 18, 2025 | 1,212.00 | 1,222.00 | 1,195.50 | 1,195.50 | 1,195.50 | -1.03% | 5,316,900 |
| Nov 17, 2025 | 1,223.00 | 1,232.50 | 1,208.00 | 1,208.00 | 1,208.00 | -4.51% | 6,204,100 |
| Nov 14, 2025 | 1,255.00 | 1,265.00 | 1,251.50 | 1,265.00 | 1,265.00 | - | 3,048,100 |
| Nov 13, 2025 | 1,267.00 | 1,268.00 | 1,258.50 | 1,265.00 | 1,265.00 | 0.60% | 2,742,700 |
| Nov 12, 2025 | 1,249.00 | 1,257.50 | 1,248.50 | 1,257.50 | 1,257.50 | 1.00% | 2,768,300 |
| Nov 11, 2025 | 1,240.50 | 1,245.00 | 1,232.50 | 1,245.00 | 1,245.00 | 0.81% | 2,544,400 |
| Nov 10, 2025 | 1,224.00 | 1,235.00 | 1,218.00 | 1,235.00 | 1,235.00 | 1.40% | 2,578,500 |
| Nov 7, 2025 | 1,215.50 | 1,221.00 | 1,213.50 | 1,218.00 | 1,218.00 | -0.29% | 1,564,800 |
| Nov 6, 2025 | 1,210.00 | 1,223.00 | 1,206.00 | 1,221.50 | 1,221.50 | 1.12% | 2,662,100 |
| Nov 5, 2025 | 1,210.50 | 1,213.00 | 1,192.00 | 1,208.00 | 1,208.00 | -0.04% | 3,648,500 |
| Nov 4, 2025 | 1,200.00 | 1,211.00 | 1,193.00 | 1,208.50 | 1,208.50 | 0.21% | 2,810,600 |
| Oct 31, 2025 | 1,200.00 | 1,208.50 | 1,200.00 | 1,206.00 | 1,206.00 | 0.84% | 2,411,900 |
| Oct 30, 2025 | 1,184.00 | 1,196.00 | 1,181.50 | 1,196.00 | 1,196.00 | 1.06% | 2,414,100 |
| Oct 29, 2025 | 1,193.50 | 1,195.00 | 1,183.50 | 1,183.50 | 1,183.50 | -1.09% | 2,547,800 |
| Oct 28, 2025 | 1,206.50 | 1,209.00 | 1,193.50 | 1,196.50 | 1,196.50 | -1.36% | 3,182,000 |
| Oct 27, 2025 | 1,213.00 | 1,217.00 | 1,208.50 | 1,213.00 | 1,213.00 | 0.62% | 2,565,400 |
| Oct 24, 2025 | 1,212.00 | 1,216.00 | 1,205.00 | 1,205.50 | 1,205.50 | -1.19% | 2,762,100 |
| Oct 23, 2025 | 1,220.50 | 1,225.00 | 1,215.50 | 1,220.00 | 1,220.00 | - | 1,855,800 |
| Oct 22, 2025 | 1,209.00 | 1,221.50 | 1,208.50 | 1,220.00 | 1,220.00 | 0.99% | 2,062,900 |
| Oct 21, 2025 | 1,210.00 | 1,214.50 | 1,205.50 | 1,208.00 | 1,208.00 | 0.50% | 2,641,800 |
| Oct 20, 2025 | 1,197.50 | 1,204.00 | 1,194.50 | 1,202.00 | 1,202.00 | 1.56% | 2,647,000 |
| Oct 17, 2025 | 1,189.00 | 1,194.00 | 1,183.50 | 1,183.50 | 1,183.50 | -1.46% | 2,067,800 |
| Oct 16, 2025 | 1,199.00 | 1,204.00 | 1,195.50 | 1,201.00 | 1,201.00 | 0.71% | 2,190,600 |
| Oct 15, 2025 | 1,195.00 | 1,196.00 | 1,188.50 | 1,192.50 | 1,192.50 | 0.97% | 2,104,600 |
| Oct 14, 2025 | 1,174.00 | 1,196.00 | 1,170.00 | 1,181.00 | 1,181.00 | -0.67% | 3,676,100 |
| Oct 10, 2025 | 1,200.50 | 1,204.00 | 1,185.50 | 1,189.00 | 1,189.00 | -1.45% | 2,875,300 |
| Oct 9, 2025 | 1,203.00 | 1,210.00 | 1,200.50 | 1,206.50 | 1,206.50 | -0.58% | 2,694,700 |
| Oct 8, 2025 | 1,211.00 | 1,222.00 | 1,210.00 | 1,213.50 | 1,213.50 | 0.41% | 3,150,400 |
| Oct 7, 2025 | 1,213.00 | 1,214.00 | 1,203.00 | 1,208.50 | 1,208.50 | -0.04% | 3,277,800 |