Mitsubishi HC Capital Inc. 8593
TSE · Japan · Finanzen
¥1.325,00-16,00 (-1,19 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.325,00 | -1,19 % | ¥1.332,50 | ¥1.338,00 | ¥1.320,00 | 5,46M |
| 2026-09-30 | ¥1.341,00 | +1,63 % | ¥1.324,00 | ¥1.346,00 | ¥1.320,50 | 5,65M |
| 2026-09-29 | ¥1.319,50 | -3,69 % | ¥1.344,50 | ¥1.346,00 | ¥1.319,50 | 6,97M |
| 2026-09-28 | ¥1.370,00 | -0,62 % | ¥1.385,00 | ¥1.385,00 | ¥1.370,00 | 5,33M |
| 2026-09-25 | ¥1.378,50 | +0,95 % | ¥1.379,00 | ¥1.386,50 | ¥1.372,00 | 3,95M |
| 2026-09-24 | ¥1.365,50 | -1,37 % | ¥1.384,50 | ¥1.388,50 | ¥1.365,50 | 7,22M |
| 2026-09-18 | ¥1.384,50 | -1,42 % | ¥1.404,50 | ¥1.405,50 | ¥1.384,50 | 4,73M |
| 2026-09-17 | ¥1.404,50 | +1,15 % | ¥1.389,00 | ¥1.404,50 | ¥1.389,00 | 3,48M |
| 2026-09-16 | ¥1.388,50 | +0,33 % | ¥1.387,00 | ¥1.397,00 | ¥1.385,00 | 2,31M |
| 2026-09-15 | ¥1.384,00 | -1,04 % | ¥1.403,00 | ¥1.403,00 | ¥1.378,50 | 3,43M |
| 2026-09-14 | ¥1.398,50 | +1,19 % | ¥1.392,50 | ¥1.404,50 | ¥1.386,50 | 2,80M |
| 2026-09-11 | ¥1.382,00 | +0,11 % | ¥1.370,00 | ¥1.388,50 | ¥1.367,00 | 3,88M |
| 2026-09-10 | ¥1.380,50 | +0,07 % | ¥1.380,00 | ¥1.388,50 | ¥1.371,50 | 3,42M |
| 2026-09-09 | ¥1.379,50 | -0,79 % | ¥1.385,00 | ¥1.394,00 | ¥1.377,00 | 4,52M |
| 2026-09-08 | ¥1.390,50 | 0,00 % | ¥1.390,00 | ¥1.397,50 | ¥1.381,50 | 3,06M |
| 2026-09-07 | ¥1.390,50 | -0,25 % | ¥1.395,00 | ¥1.400,00 | ¥1.384,50 | 3,61M |
| 2026-09-04 | ¥1.394,00 | -1,55 % | ¥1.417,00 | ¥1.418,50 | ¥1.394,00 | 4,68M |
| 2026-09-03 | ¥1.416,00 | +0,50 % | ¥1.410,00 | ¥1.425,00 | ¥1.410,00 | 3,57M |
| 2026-09-02 | ¥1.409,00 | -0,42 % | ¥1.402,50 | ¥1.417,00 | ¥1.396,00 | 4,40M |
| 2026-09-01 | ¥1.415,00 | +1,51 % | ¥1.395,00 | ¥1.417,00 | ¥1.394,00 | 3,55M |
| 2026-08-31 | ¥1.394,00 | -0,61 % | ¥1.400,00 | ¥1.401,00 | ¥1.385,00 | 6,50M |
| 2026-08-28 | ¥1.402,50 | +0,72 % | ¥1.394,50 | ¥1.404,50 | ¥1.390,00 | 3,04M |
| 2026-08-27 | ¥1.392,50 | -1,07 % | ¥1.405,00 | ¥1.410,00 | ¥1.392,50 | 2,74M |
| 2026-08-26 | ¥1.407,50 | +0,97 % | ¥1.403,50 | ¥1.409,50 | ¥1.401,00 | 2,79M |
| 2026-08-25 | ¥1.394,00 | +0,07 % | ¥1.401,00 | ¥1.407,00 | ¥1.391,00 | 2,69M |
| 2026-08-24 | ¥1.393,00 | -0,14 % | ¥1.395,00 | ¥1.396,00 | ¥1.383,00 | 2,82M |
| 2026-08-21 | ¥1.395,00 | +0,47 % | ¥1.388,00 | ¥1.397,50 | ¥1.383,00 | 3,25M |
| 2026-08-20 | ¥1.388,50 | +1,13 % | ¥1.375,00 | ¥1.389,00 | ¥1.367,50 | 4,15M |
| 2026-08-19 | ¥1.373,00 | -0,65 % | ¥1.382,00 | ¥1.382,50 | ¥1.364,50 | 4,56M |
| 2026-08-18 | ¥1.382,00 | -0,25 % | ¥1.381,00 | ¥1.386,00 | ¥1.372,50 | 3,60M |
| 2026-08-17 | ¥1.385,50 | -1,11 % | ¥1.401,00 | ¥1.403,00 | ¥1.384,00 | 3,93M |
| 2026-08-14 | ¥1.401,00 | -1,23 % | ¥1.410,00 | ¥1.415,00 | ¥1.401,00 | 4,25M |
| 2026-08-13 | ¥1.418,50 | +0,64 % | ¥1.415,00 | ¥1.419,00 | ¥1.400,50 | 3,54M |
| 2026-08-12 | ¥1.409,50 | +1,77 % | ¥1.396,00 | ¥1.410,00 | ¥1.392,50 | 4,65M |
| 2026-08-10 | ¥1.385,00 | -4,25 % | ¥1.370,00 | ¥1.396,50 | ¥1.353,50 | 11,08M |
| 2026-08-07 | ¥1.446,50 | +1,33 % | ¥1.430,00 | ¥1.453,00 | ¥1.425,00 | 4,22M |
| 2026-08-06 | ¥1.427,50 | +0,78 % | ¥1.410,00 | ¥1.430,00 | ¥1.404,00 | 3,80M |
| 2026-08-05 | ¥1.416,50 | +0,50 % | ¥1.414,50 | ¥1.422,00 | ¥1.405,00 | 4,07M |
| 2026-08-04 | ¥1.409,50 | -1,47 % | ¥1.435,00 | ¥1.436,00 | ¥1.407,00 | 4,22M |
| 2026-08-03 | ¥1.430,50 | -2,89 % | ¥1.451,00 | ¥1.453,00 | ¥1.404,00 | 6,41M |
| 2026-07-31 | ¥1.473,00 | -1,17 % | ¥1.464,00 | ¥1.486,50 | ¥1.458,50 | 6,97M |
| 2026-07-30 | ¥1.490,50 | -1,81 % | ¥1.507,00 | ¥1.511,50 | ¥1.476,50 | 4,59M |
| 2026-07-29 | ¥1.518,00 | +3,48 % | ¥1.490,00 | ¥1.518,00 | ¥1.484,00 | 7,65M |
| 2026-07-28 | ¥1.467,00 | -0,20 % | ¥1.470,00 | ¥1.470,50 | ¥1.453,00 | 3,56M |
| 2026-07-27 | ¥1.470,00 | +2,15 % | ¥1.444,00 | ¥1.470,00 | ¥1.444,00 | 4,15M |
| 2026-07-24 | ¥1.439,00 | -0,03 % | ¥1.428,00 | ¥1.441,00 | ¥1.423,50 | 3,19M |
| 2026-07-23 | ¥1.439,50 | +0,17 % | ¥1.435,00 | ¥1.440,50 | ¥1.432,50 | 3,09M |
| 2026-07-22 | ¥1.437,00 | -0,21 % | ¥1.440,00 | ¥1.442,00 | ¥1.425,50 | 4,16M |
| 2026-07-21 | ¥1.440,00 | +3,60 % | ¥1.407,50 | ¥1.444,00 | ¥1.400,00 | 4,89M |
| 2026-07-17 | ¥1.390,00 | -1,52 % | ¥1.412,50 | ¥1.416,00 | ¥1.380,00 | 5,15M |
| 2026-07-16 | ¥1.411,50 | -0,18 % | ¥1.414,00 | ¥1.420,50 | ¥1.407,00 | 3,15M |
| 2026-07-15 | ¥1.414,00 | +1,07 % | ¥1.415,00 | ¥1.418,50 | ¥1.406,50 | 3,39M |
| 2026-07-14 | ¥1.399,00 | +1,52 % | ¥1.394,00 | ¥1.401,00 | ¥1.385,50 | 4,76M |
| 2026-07-13 | ¥1.378,00 | +0,99 % | ¥1.374,50 | ¥1.381,50 | ¥1.369,50 | 3,05M |
| 2026-07-10 | ¥1.364,50 | -0,55 % | ¥1.374,50 | ¥1.379,00 | ¥1.360,50 | 3,45M |
| 2026-07-09 | ¥1.372,00 | -0,94 % | ¥1.370,00 | ¥1.378,00 | ¥1.362,50 | 3,73M |
| 2026-07-08 | ¥1.385,00 | +0,22 % | ¥1.382,50 | ¥1.392,50 | ¥1.378,50 | 4,15M |
| 2026-07-07 | ¥1.382,00 | +0,73 % | ¥1.383,00 | ¥1.388,50 | ¥1.379,00 | 3,74M |
| 2026-07-06 | ¥1.372,00 | +1,55 % | ¥1.355,00 | ¥1.372,50 | ¥1.345,00 | 3,75M |
| 2026-07-03 | ¥1.351,00 | +1,58 % | ¥1.350,00 | ¥1.362,00 | ¥1.346,00 | 4,31M |
| 2026-07-02 | ¥1.330,00 | +1,68 % | ¥1.320,00 | ¥1.332,50 | ¥1.318,50 | 4,07M |
| 2026-07-01 | ¥1.308,00 | -0,46 % | ¥1.316,50 | ¥1.318,00 | ¥1.301,50 | 3,98M |
| 2026-06-30 | ¥1.314,00 | -0,42 % | ¥1.325,00 | ¥1.330,50 | ¥1.314,00 | 3,56M |
| 2026-06-29 | ¥1.319,50 | +0,80 % | ¥1.321,00 | ¥1.324,50 | ¥1.310,00 | 4,39M |
| 2026-06-26 | ¥1.309,00 | +0,50 % | ¥1.308,50 | ¥1.311,00 | ¥1.301,00 | 3,47M |
| 2026-06-25 | ¥1.302,50 | +0,62 % | ¥1.305,00 | ¥1.306,00 | ¥1.293,00 | 3,07M |
| 2026-06-24 | ¥1.294,50 | +0,43 % | ¥1.292,50 | ¥1.301,50 | ¥1.290,00 | 3,81M |
| 2026-06-23 | ¥1.289,00 | -1,41 % | ¥1.301,50 | ¥1.305,50 | ¥1.289,00 | 6,16M |
| 2026-06-22 | ¥1.307,50 | -0,34 % | ¥1.301,00 | ¥1.312,00 | ¥1.289,00 | 3,87M |
| 2026-06-19 | ¥1.312,00 | -0,38 % | ¥1.305,00 | ¥1.317,00 | ¥1.300,50 | 4,21M |
| 2026-06-18 | ¥1.317,00 | -0,60 % | ¥1.324,00 | ¥1.324,00 | ¥1.305,00 | 5,28M |
| 2026-06-17 | ¥1.325,00 | +0,80 % | ¥1.330,00 | ¥1.338,00 | ¥1.318,50 | 3,33M |
| 2026-06-16 | ¥1.314,50 | -1,50 % | ¥1.332,50 | ¥1.332,50 | ¥1.310,00 | 4,75M |
| 2026-06-15 | ¥1.334,50 | +1,18 % | ¥1.330,00 | ¥1.347,50 | ¥1.326,50 | 4,46M |
| 2026-06-12 | ¥1.319,00 | +0,27 % | ¥1.318,00 | ¥1.324,00 | ¥1.307,00 | 5,12M |
| 2026-06-11 | ¥1.315,50 | -0,75 % | ¥1.325,50 | ¥1.326,50 | ¥1.303,00 | 5,22M |
| 2026-06-10 | ¥1.325,50 | +1,57 % | ¥1.321,00 | ¥1.335,00 | ¥1.313,50 | 5,80M |
| 2026-06-09 | ¥1.305,00 | +0,50 % | ¥1.303,00 | ¥1.317,00 | ¥1.301,50 | 6,22M |
| 2026-06-08 | ¥1.298,50 | +2,04 % | ¥1.272,50 | ¥1.298,50 | ¥1.267,00 | 7,06M |
| 2026-06-05 | ¥1.272,50 | +1,11 % | ¥1.274,00 | ¥1.289,50 | ¥1.272,00 | 5,14M |
| 2026-06-04 | ¥1.258,50 | -0,51 % | ¥1.267,00 | ¥1.271,50 | ¥1.254,00 | 5,19M |
| 2026-06-03 | ¥1.265,00 | 0,00 % | ¥1.266,00 | ¥1.271,00 | ¥1.249,00 | 5,41M |
| 2026-06-02 | ¥1.265,00 | -0,39 % | ¥1.250,50 | ¥1.270,00 | ¥1.239,50 | 7,45M |
| 2026-06-01 | ¥1.270,00 | -2,42 % | ¥1.303,00 | ¥1.304,00 | ¥1.263,50 | 8,73M |
| 2026-05-29 | ¥1.301,50 | -0,53 % | ¥1.309,00 | ¥1.328,00 | ¥1.301,50 | 9,87M |
| 2026-05-28 | ¥1.308,50 | -0,11 % | ¥1.312,50 | ¥1.314,50 | ¥1.300,50 | 4,67M |
| 2026-05-27 | ¥1.310,00 | -1,87 % | ¥1.339,00 | ¥1.341,00 | ¥1.308,00 | 6,03M |
| 2026-05-26 | ¥1.335,00 | +1,44 % | ¥1.317,00 | ¥1.339,50 | ¥1.312,00 | 5,16M |
| 2026-05-25 | ¥1.316,00 | +0,08 % | ¥1.319,00 | ¥1.328,50 | ¥1.305,50 | 6,34M |
| 2026-05-22 | ¥1.315,00 | -1,35 % | ¥1.330,00 | ¥1.331,00 | ¥1.311,00 | 6,88M |