UK markets open in 4 hours 49 minutes

Mitsubishi HC Capital Inc. (8593.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,045.50+6.50 (+0.63%)
As of 10:51AM JST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241,041.001,046.501,034.001,045.501,045.501,087,900
25 Jun 20241,020.501,039.001,017.001,039.001,039.003,673,600
24 Jun 20241,027.001,027.001,011.001,016.501,016.503,634,000
21 Jun 20241,031.501,038.501,018.501,018.501,018.505,723,800
20 Jun 20241,020.001,027.001,016.001,025.501,025.502,113,100
19 Jun 20241,019.001,023.001,017.001,020.001,020.001,378,900
18 Jun 20241,020.001,025.501,016.001,018.501,018.502,119,200
17 Jun 20241,026.001,026.001,014.001,018.001,018.002,480,000
14 Jun 20241,017.501,031.501,017.001,029.001,029.002,732,000
13 Jun 20241,031.001,034.501,019.001,020.001,020.002,649,000
12 Jun 20241,038.001,038.001,030.501,031.001,031.001,548,100
11 Jun 20241,042.001,049.501,041.501,042.501,042.502,236,300
10 Jun 20241,027.001,041.501,026.501,039.501,039.502,094,600
07 Jun 20241,031.501,031.501,021.001,023.501,023.502,395,700
06 Jun 20241,031.501,037.501,026.001,032.001,032.001,967,000
05 Jun 20241,039.001,042.001,024.001,032.001,032.003,334,500
04 Jun 20241,049.501,054.001,037.501,052.501,052.503,437,000
03 Jun 20241,045.001,047.501,040.001,047.001,047.003,449,000
31 May 20241,021.001,040.501,021.001,040.501,040.506,585,200
30 May 20241,007.501,018.501,005.001,017.001,017.002,939,900
29 May 20241,026.501,033.501,013.001,013.001,013.003,126,600
28 May 20241,027.001,027.501,021.001,027.501,027.501,754,100
27 May 20241,020.001,026.501,014.001,026.501,026.501,988,200
24 May 20241,007.001,016.001,003.501,015.501,015.502,692,300
23 May 20241,022.501,023.001,010.501,016.001,016.003,121,500
22 May 20241,040.001,043.001,024.501,024.501,024.502,311,200
21 May 20241,050.001,059.501,040.001,042.001,042.002,315,600
20 May 20241,029.001,045.001,025.501,045.001,045.003,350,100
17 May 20241,020.001,030.001,017.001,028.001,028.002,696,200
16 May 20241,025.001,030.001,010.501,022.001,022.003,826,100
15 May 20241,029.001,035.001,024.001,024.001,024.003,435,800
14 May 20241,023.001,029.501,021.501,029.001,029.002,418,100
13 May 20241,031.001,032.001,021.501,023.001,023.002,096,000
10 May 20241,024.001,035.501,023.501,032.501,032.502,235,300
09 May 20241,019.001,028.001,016.001,024.001,024.002,173,400
08 May 20241,020.501,025.001,013.001,013.001,013.002,293,900
07 May 20241,030.501,034.001,021.501,022.001,022.002,490,700
02 May 20241,029.501,033.501,023.001,028.001,028.001,684,300
01 May 20241,023.501,031.001,018.001,028.501,028.502,678,500
30 Apr 20241,020.001,026.501,017.501,023.501,023.503,675,900
26 Apr 20241,008.501,015.001,002.001,011.501,011.502,453,000
25 Apr 20241,019.501,021.501,006.001,006.001,006.003,490,000
24 Apr 20241,017.001,022.001,014.001,021.501,021.503,256,800
23 Apr 20241,029.001,029.001,015.501,017.501,017.502,658,700
22 Apr 20241,022.501,030.501,013.001,018.001,018.003,158,700
19 Apr 20241,015.001,021.00995.101,007.001,007.005,297,800
18 Apr 20241,011.001,029.001,011.001,022.001,022.002,003,300
17 Apr 20241,025.501,030.001,011.001,011.001,011.003,282,300
16 Apr 20241,044.501,049.501,022.001,022.001,022.003,820,900
15 Apr 20241,049.001,055.501,039.001,052.501,052.502,622,600
12 Apr 20241,057.001,062.501,055.501,060.001,060.002,258,100
11 Apr 20241,055.001,062.501,051.501,059.001,059.002,355,000
10 Apr 20241,065.001,065.001,054.501,057.501,057.502,538,400
09 Apr 20241,050.001,066.001,050.001,063.001,063.003,427,500
08 Apr 20241,042.001,046.001,037.501,043.501,043.502,656,300
05 Apr 20241,025.001,034.501,021.001,034.001,034.002,753,700
04 Apr 20241,039.001,043.001,033.001,035.001,035.003,051,500
03 Apr 20241,022.001,034.501,019.001,030.501,030.502,743,800
02 Apr 20241,034.001,039.501,025.001,030.001,030.002,917,700
01 Apr 20241,060.501,065.001,026.001,026.001,026.005,301,600
29 Mar 20241,063.501,075.001,062.501,069.001,069.001,856,700
28 Mar 20241,062.001,070.501,052.001,052.501,052.504,453,900
28 Mar 202419 Dividend
27 Mar 20241,086.501,095.501,086.501,087.501,068.504,305,300
26 Mar 20241,081.501,085.501,073.501,082.001,063.102,698,900
25 Mar 20241,089.001,089.001,078.001,079.501,060.643,645,600
22 Mar 20241,086.001,092.001,077.001,088.501,069.483,788,300
21 Mar 20241,074.001,081.501,066.001,080.001,061.135,254,500
19 Mar 20241,045.001,069.001,044.001,058.501,040.015,280,800
18 Mar 20241,029.001,044.501,023.501,041.501,023.303,316,500
15 Mar 20241,012.001,028.001,012.001,020.501,002.675,947,300
14 Mar 20241,013.001,020.001,010.501,020.001,002.182,383,500
13 Mar 20241,026.501,031.001,005.001,011.50993.833,718,500
12 Mar 20241,010.001,019.00998.001,015.50997.765,962,200
11 Mar 20241,056.001,056.001,008.501,019.001,001.207,269,400
08 Mar 20241,050.501,065.001,045.001,061.001,042.464,375,800
07 Mar 20241,054.001,072.501,053.501,065.001,046.395,507,200
06 Mar 20241,042.501,052.501,040.501,049.501,031.163,461,700
05 Mar 20241,040.001,045.501,032.001,045.001,026.743,009,500
04 Mar 20241,056.001,056.501,039.001,040.001,021.833,795,100
01 Mar 20241,034.501,053.001,032.501,053.001,034.604,335,900
29 Feb 20241,036.001,041.001,025.001,033.001,014.956,031,600
28 Feb 20241,032.001,042.501,029.001,038.501,020.363,467,200
27 Feb 20241,033.501,040.001,030.001,031.001,012.992,844,100
26 Feb 20241,040.001,043.001,028.001,032.501,014.464,412,300
22 Feb 20241,043.501,045.001,029.501,035.501,017.414,170,000
21 Feb 20241,045.001,047.001,034.001,039.001,020.852,273,400
20 Feb 20241,052.001,057.001,037.001,041.001,022.812,936,100
19 Feb 20241,024.001,044.001,024.001,043.001,024.783,307,700
16 Feb 20241,024.001,031.501,021.001,022.501,004.643,551,800
15 Feb 20241,023.001,027.001,011.501,019.001,001.203,799,700
14 Feb 20241,030.501,031.001,014.001,018.001,000.215,055,500
13 Feb 20241,030.001,046.001,024.001,034.501,016.435,844,000
09 Feb 20241,045.501,051.501,035.001,042.501,024.293,675,900
08 Feb 20241,053.001,054.001,042.001,047.001,028.713,113,700
07 Feb 20241,046.501,050.001,039.501,045.501,027.232,915,200
06 Feb 20241,052.001,059.501,046.001,049.001,030.673,173,300
05 Feb 20241,048.001,062.001,041.001,060.001,041.484,131,600
02 Feb 20241,053.501,054.001,034.501,045.001,026.742,746,100
01 Feb 20241,044.001,052.501,041.501,047.001,028.712,864,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...