Mitsubishi HC Capital Inc. (TYO:8593)
Japan
· Delayed Price · Currency is JPY 1,443.00
+27.50 (1.94%)
Apr 28, 2026, 3:30 PM JST
Mitsubishi HC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,435.00 | 1,443.00 | 1,421.50 | 1,443.00 | 1,443.00 | 1.94% | 3,212,200 |
| Apr 27, 2026 | 1,405.00 | 1,421.00 | 1,398.00 | 1,415.50 | 1,415.50 | 0.11% | 3,319,400 |
| Apr 24, 2026 | 1,415.50 | 1,419.00 | 1,400.50 | 1,414.00 | 1,414.00 | 0.43% | 2,614,200 |
| Apr 23, 2026 | 1,405.00 | 1,414.50 | 1,399.00 | 1,408.00 | 1,408.00 | -0.28% | 3,759,500 |
| Apr 22, 2026 | 1,435.50 | 1,438.00 | 1,411.00 | 1,412.00 | 1,412.00 | -1.40% | 2,728,700 |
| Apr 21, 2026 | 1,460.00 | 1,461.00 | 1,432.00 | 1,432.00 | 1,432.00 | -1.24% | 3,886,000 |
| Apr 20, 2026 | 1,461.50 | 1,474.50 | 1,446.00 | 1,450.00 | 1,450.00 | -0.68% | 3,404,200 |
| Apr 17, 2026 | 1,473.50 | 1,473.50 | 1,460.00 | 1,460.00 | 1,460.00 | -0.92% | 2,123,000 |
| Apr 16, 2026 | 1,474.00 | 1,478.00 | 1,466.00 | 1,473.50 | 1,473.50 | 0.55% | 3,934,300 |
| Apr 15, 2026 | 1,468.00 | 1,473.50 | 1,462.00 | 1,465.50 | 1,465.50 | -0.17% | 3,088,100 |
| Apr 14, 2026 | 1,477.00 | 1,477.00 | 1,459.50 | 1,468.00 | 1,468.00 | 0.58% | 2,722,900 |
| Apr 13, 2026 | 1,468.00 | 1,480.50 | 1,456.00 | 1,459.50 | 1,459.50 | -0.68% | 2,247,400 |
| Apr 10, 2026 | 1,480.50 | 1,488.50 | 1,467.00 | 1,469.50 | 1,469.50 | -0.74% | 3,247,800 |
| Apr 9, 2026 | 1,508.00 | 1,516.50 | 1,480.00 | 1,480.50 | 1,480.50 | -2.37% | 5,070,800 |
| Apr 8, 2026 | 1,510.00 | 1,516.50 | 1,499.00 | 1,516.50 | 1,516.50 | 2.29% | 5,210,900 |
| Apr 7, 2026 | 1,481.00 | 1,499.50 | 1,474.50 | 1,482.50 | 1,482.50 | 0.58% | 2,902,200 |
| Apr 6, 2026 | 1,475.00 | 1,486.00 | 1,468.00 | 1,474.00 | 1,474.00 | 0.31% | 3,080,400 |
| Apr 3, 2026 | 1,461.00 | 1,475.50 | 1,460.00 | 1,469.50 | 1,469.50 | 0.48% | 2,446,200 |
| Apr 2, 2026 | 1,466.00 | 1,482.00 | 1,451.00 | 1,462.50 | 1,462.50 | 1.85% | 4,728,300 |
| Apr 1, 2026 | 1,431.00 | 1,440.50 | 1,416.00 | 1,436.00 | 1,436.00 | 2.50% | 3,797,400 |
| Mar 31, 2026 | 1,406.00 | 1,425.50 | 1,393.50 | 1,401.00 | 1,401.00 | -0.39% | 4,592,100 |
| Mar 30, 2026 | 1,384.00 | 1,419.00 | 1,378.00 | 1,406.50 | 1,406.50 | -2.83% | 5,679,200 |
| Mar 27, 2026 | 1,445.00 | 1,453.50 | 1,438.00 | 1,447.50 | 1,424.50 | 0.24% | 5,784,200 |
| Mar 26, 2026 | 1,460.00 | 1,460.00 | 1,427.00 | 1,444.00 | 1,421.06 | -0.28% | 3,972,900 |
| Mar 25, 2026 | 1,445.00 | 1,453.00 | 1,440.00 | 1,448.00 | 1,424.99 | 2.33% | 3,955,100 |
| Mar 24, 2026 | 1,424.50 | 1,425.00 | 1,408.50 | 1,415.00 | 1,392.52 | 1.51% | 3,460,300 |
| Mar 23, 2026 | 1,412.50 | 1,413.00 | 1,394.00 | 1,394.00 | 1,371.85 | -2.38% | 5,131,700 |
| Mar 19, 2026 | 1,440.00 | 1,450.00 | 1,427.00 | 1,428.00 | 1,405.31 | -2.12% | 4,292,300 |
| Mar 18, 2026 | 1,445.00 | 1,463.50 | 1,435.00 | 1,459.00 | 1,435.82 | 2.21% | 3,353,300 |
| Mar 17, 2026 | 1,427.00 | 1,434.00 | 1,418.50 | 1,427.50 | 1,404.82 | 1.28% | 2,520,300 |
| Mar 16, 2026 | 1,414.50 | 1,423.50 | 1,407.00 | 1,409.50 | 1,387.10 | -0.32% | 2,779,600 |
| Mar 13, 2026 | 1,400.00 | 1,426.00 | 1,400.00 | 1,414.00 | 1,391.53 | -0.49% | 3,471,500 |
| Mar 12, 2026 | 1,440.00 | 1,440.00 | 1,414.50 | 1,421.00 | 1,398.42 | -2.57% | 3,714,800 |
| Mar 11, 2026 | 1,460.00 | 1,470.00 | 1,456.00 | 1,458.50 | 1,435.33 | 0.76% | 2,893,500 |
| Mar 10, 2026 | 1,445.50 | 1,457.00 | 1,427.00 | 1,447.50 | 1,424.50 | 2.26% | 4,209,000 |
| Mar 9, 2026 | 1,397.00 | 1,424.00 | 1,388.50 | 1,415.50 | 1,393.01 | -2.78% | 7,304,300 |
| Mar 6, 2026 | 1,439.00 | 1,458.00 | 1,427.50 | 1,456.00 | 1,432.86 | 0.17% | 3,694,100 |
| Mar 5, 2026 | 1,478.00 | 1,480.00 | 1,448.00 | 1,453.50 | 1,430.40 | 2.43% | 6,242,600 |
| Mar 4, 2026 | 1,432.00 | 1,448.50 | 1,394.00 | 1,419.00 | 1,396.45 | -3.67% | 7,372,400 |
| Mar 3, 2026 | 1,504.00 | 1,504.50 | 1,468.50 | 1,473.00 | 1,449.59 | -2.32% | 5,186,100 |
| Mar 2, 2026 | 1,489.00 | 1,508.00 | 1,463.00 | 1,508.00 | 1,484.04 | -0.40% | 6,013,900 |
| Feb 27, 2026 | 1,506.50 | 1,515.00 | 1,496.00 | 1,514.00 | 1,489.94 | 1.27% | 6,237,300 |
| Feb 26, 2026 | 1,497.50 | 1,505.50 | 1,494.00 | 1,495.00 | 1,471.25 | 0.54% | 3,448,800 |
| Feb 25, 2026 | 1,495.50 | 1,496.50 | 1,476.50 | 1,487.00 | 1,463.37 | -0.57% | 3,482,600 |
| Feb 24, 2026 | 1,490.00 | 1,499.50 | 1,471.50 | 1,495.50 | 1,471.74 | -0.53% | 5,158,000 |
| Feb 20, 2026 | 1,523.00 | 1,526.00 | 1,487.50 | 1,503.50 | 1,479.61 | -2.31% | 6,153,400 |
| Feb 19, 2026 | 1,534.50 | 1,541.50 | 1,512.50 | 1,539.00 | 1,514.55 | 0.85% | 3,794,900 |
| Feb 18, 2026 | 1,495.00 | 1,531.50 | 1,488.50 | 1,526.00 | 1,501.75 | 3.39% | 3,992,600 |
| Feb 17, 2026 | 1,495.00 | 1,495.50 | 1,476.00 | 1,476.00 | 1,452.55 | -1.27% | 3,410,000 |
| Feb 16, 2026 | 1,497.00 | 1,508.00 | 1,482.50 | 1,495.00 | 1,471.25 | 1.91% | 5,355,300 |
| Feb 13, 2026 | 1,489.00 | 1,493.50 | 1,467.00 | 1,467.00 | 1,443.69 | -1.21% | 4,618,700 |
| Feb 12, 2026 | 1,478.50 | 1,485.00 | 1,466.50 | 1,485.00 | 1,461.40 | 0.68% | 6,960,800 |
| Feb 10, 2026 | 1,450.00 | 1,480.00 | 1,447.50 | 1,475.00 | 1,451.56 | 2.32% | 5,688,200 |
| Feb 9, 2026 | 1,450.00 | 1,454.00 | 1,435.00 | 1,441.50 | 1,418.60 | 1.51% | 3,782,500 |
| Feb 6, 2026 | 1,401.00 | 1,420.00 | 1,394.00 | 1,420.00 | 1,397.44 | 1.43% | 2,954,000 |
| Feb 5, 2026 | 1,412.00 | 1,417.50 | 1,396.00 | 1,400.00 | 1,377.75 | 0.86% | 3,193,200 |
| Feb 4, 2026 | 1,378.00 | 1,399.50 | 1,371.00 | 1,388.00 | 1,365.95 | 0.73% | 3,375,100 |
| Feb 3, 2026 | 1,361.00 | 1,384.00 | 1,356.00 | 1,378.00 | 1,356.10 | 2.38% | 3,104,300 |
| Feb 2, 2026 | 1,370.00 | 1,370.00 | 1,344.00 | 1,346.00 | 1,324.61 | -0.22% | 4,016,600 |
| Jan 30, 2026 | 1,345.00 | 1,353.00 | 1,335.50 | 1,349.00 | 1,327.57 | 1.20% | 3,295,400 |
| Jan 29, 2026 | 1,318.00 | 1,338.00 | 1,307.00 | 1,333.00 | 1,311.82 | 1.29% | 2,825,900 |
| Jan 28, 2026 | 1,321.00 | 1,328.00 | 1,316.00 | 1,316.00 | 1,295.09 | -1.09% | 2,622,900 |
| Jan 27, 2026 | 1,322.00 | 1,334.00 | 1,311.00 | 1,330.50 | 1,309.36 | 0.42% | 2,644,300 |
| Jan 26, 2026 | 1,335.50 | 1,340.00 | 1,325.00 | 1,325.00 | 1,303.95 | -1.67% | 3,583,800 |
| Jan 23, 2026 | 1,352.00 | 1,360.50 | 1,346.50 | 1,347.50 | 1,326.09 | 0.04% | 3,199,000 |
| Jan 22, 2026 | 1,358.00 | 1,358.00 | 1,340.50 | 1,347.00 | 1,325.60 | 0.52% | 2,501,700 |
| Jan 21, 2026 | 1,345.50 | 1,348.00 | 1,335.00 | 1,340.00 | 1,318.71 | -1.36% | 3,181,500 |
| Jan 20, 2026 | 1,371.00 | 1,371.50 | 1,351.50 | 1,358.50 | 1,336.91 | -1.24% | 3,628,600 |
| Jan 19, 2026 | 1,377.50 | 1,377.50 | 1,365.00 | 1,375.50 | 1,353.64 | 0.22% | 2,291,700 |
| Jan 16, 2026 | 1,382.50 | 1,383.00 | 1,364.50 | 1,372.50 | 1,350.69 | -0.94% | 3,743,100 |
| Jan 15, 2026 | 1,376.50 | 1,390.50 | 1,370.50 | 1,385.50 | 1,363.49 | 0.58% | 2,949,800 |
| Jan 14, 2026 | 1,374.50 | 1,380.00 | 1,368.00 | 1,377.50 | 1,355.61 | 0.22% | 3,394,200 |
| Jan 13, 2026 | 1,375.00 | 1,381.00 | 1,359.00 | 1,374.50 | 1,352.66 | 1.78% | 3,312,500 |
| Jan 9, 2026 | 1,347.50 | 1,358.50 | 1,347.00 | 1,350.50 | 1,329.04 | 0.22% | 2,917,400 |
| Jan 8, 2026 | 1,347.00 | 1,357.00 | 1,343.50 | 1,347.50 | 1,326.09 | 0.15% | 2,902,100 |
| Jan 7, 2026 | 1,345.00 | 1,354.50 | 1,341.00 | 1,345.50 | 1,324.12 | 0.04% | 3,050,200 |
| Jan 6, 2026 | 1,320.00 | 1,347.50 | 1,319.00 | 1,345.00 | 1,323.63 | 2.44% | 3,014,700 |
| Jan 5, 2026 | 1,312.50 | 1,319.00 | 1,303.50 | 1,313.00 | 1,292.14 | 0.15% | 4,049,500 |
| Dec 30, 2025 | 1,324.00 | 1,325.50 | 1,311.00 | 1,311.00 | 1,290.17 | -0.83% | 2,447,400 |
| Dec 29, 2025 | 1,320.00 | 1,327.50 | 1,311.00 | 1,322.00 | 1,300.99 | 0.53% | 2,577,600 |
| Dec 26, 2025 | 1,310.00 | 1,318.00 | 1,306.50 | 1,315.00 | 1,294.11 | 0.69% | 1,672,200 |
| Dec 25, 2025 | 1,310.00 | 1,310.00 | 1,296.00 | 1,306.00 | 1,285.25 | 0.23% | 1,557,700 |
| Dec 24, 2025 | 1,312.50 | 1,320.00 | 1,302.50 | 1,303.00 | 1,282.30 | -0.61% | 2,167,600 |
| Dec 23, 2025 | 1,294.00 | 1,318.00 | 1,294.00 | 1,311.00 | 1,290.17 | 1.43% | 2,533,400 |
| Dec 22, 2025 | 1,305.00 | 1,309.50 | 1,291.00 | 1,292.50 | 1,271.96 | -0.23% | 2,608,600 |
| Dec 19, 2025 | 1,293.00 | 1,303.50 | 1,286.50 | 1,295.50 | 1,274.92 | 1.01% | 4,413,000 |
| Dec 18, 2025 | 1,279.00 | 1,286.00 | 1,274.50 | 1,282.50 | 1,262.12 | 0.63% | 1,443,600 |
| Dec 17, 2025 | 1,285.50 | 1,286.00 | 1,270.50 | 1,274.50 | 1,254.25 | -0.82% | 1,920,600 |
| Dec 16, 2025 | 1,300.00 | 1,300.50 | 1,285.00 | 1,285.00 | 1,264.58 | -1.15% | 2,322,600 |
| Dec 15, 2025 | 1,296.00 | 1,308.00 | 1,292.00 | 1,300.00 | 1,279.34 | 0.78% | 2,402,300 |
| Dec 12, 2025 | 1,263.00 | 1,290.00 | 1,261.50 | 1,290.00 | 1,269.50 | 2.30% | 2,958,900 |
| Dec 11, 2025 | 1,280.00 | 1,283.50 | 1,260.50 | 1,261.00 | 1,240.96 | -1.60% | 2,713,300 |
| Dec 10, 2025 | 1,264.00 | 1,281.50 | 1,261.00 | 1,281.50 | 1,261.14 | 1.87% | 3,523,800 |
| Dec 9, 2025 | 1,272.00 | 1,274.50 | 1,255.50 | 1,258.00 | 1,238.01 | -0.40% | 2,289,100 |
| Dec 8, 2025 | 1,248.00 | 1,264.00 | 1,243.50 | 1,263.00 | 1,242.93 | 1.85% | 3,006,600 |
| Dec 5, 2025 | 1,250.00 | 1,252.50 | 1,237.50 | 1,240.00 | 1,220.30 | -0.80% | 2,572,800 |
| Dec 4, 2025 | 1,235.00 | 1,252.00 | 1,235.00 | 1,250.00 | 1,230.14 | 1.09% | 2,682,800 |
| Dec 3, 2025 | 1,248.50 | 1,250.00 | 1,231.50 | 1,236.50 | 1,216.85 | -1.04% | 2,587,400 |
| Dec 2, 2025 | 1,245.50 | 1,253.00 | 1,241.50 | 1,249.50 | 1,229.65 | 0.24% | 2,870,500 |
| Dec 1, 2025 | 1,256.00 | 1,258.00 | 1,239.00 | 1,246.50 | 1,226.69 | -0.24% | 3,700,300 |