Mitsubishi HC Capital Inc. 8593
TSE · Japan · Finance
¥1,313.00-12.00 (-0.91%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,314.00 | -0.83% | ¥1,319.50 | ¥1,319.50 | ¥1,311.00 | 2.22M |
| 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 |