Comparing Back to the side-by-side chart ↗
Mitsubishi HC Capital Inc. (8593.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1320.00 | 1325.00 | 1310.50 | 1315.00 | +0.04% | 2,810,100 |
| 2026-10-15 | 1310.00 | 1318.00 | 1305.50 | 1314.50 | +0.15% | 4,020,600 |
| 2026-10-14 | 1316.00 | 1319.00 | 1310.50 | 1312.50 | -0.61% | 3,134,300 |
| 2026-10-13 | 1311.50 | 1320.50 | 1300.00 | 1320.50 | +1.23% | 3,899,400 |
| 2026-10-09 | 1309.00 | 1310.50 | 1296.00 | 1304.50 | +0.73% | 4,740,200 |
| 2026-10-08 | 1291.50 | 1302.00 | 1280.50 | 1295.00 | -0.38% | 6,604,200 |
| 2026-10-07 | 1316.00 | 1318.00 | 1300.00 | 1300.00 | -1.18% | 4,838,700 |
| 2026-10-06 | 1320.00 | 1323.00 | 1309.00 | 1315.50 | +0.04% | 4,098,100 |
| 2026-10-05 | 1310.00 | 1315.50 | 1302.50 | 1315.00 | +0.69% | 5,137,400 |
| 2026-10-02 | 1319.50 | 1319.50 | 1306.00 | 1306.00 | -1.43% | 6,140,200 |
| 2026-10-01 | 1332.50 | 1338.00 | 1320.00 | 1325.00 | -1.19% | 5,456,100 |
| 2026-09-30 | 1324.00 | 1346.00 | 1320.50 | 1341.00 | +1.63% | 5,649,100 |
| 2026-09-29 | 1344.50 | 1346.50 | 1319.50 | 1319.50 | -3.69% | 6,971,100 |
| 2026-09-28 | 1385.00 | 1385.00 | 1370.00 | 1370.00 | -0.62% | 5,334,800 |
| 2026-09-25 | 1379.00 | 1386.50 | 1372.00 | 1378.50 | +0.95% | 3,953,000 |
| 2026-09-24 | 1384.50 | 1388.50 | 1365.50 | 1365.50 | -1.37% | 7,217,300 |
| 2026-09-18 | 1404.50 | 1405.50 | 1384.50 | 1384.50 | -1.42% | 4,732,900 |
| 2026-09-17 | 1389.00 | 1404.50 | 1389.00 | 1404.50 | +1.15% | 3,476,200 |
| 2026-09-16 | 1387.00 | 1397.00 | 1385.00 | 1388.50 | +0.33% | 2,314,900 |
| 2026-09-15 | 1403.00 | 1403.00 | 1378.50 | 1384.00 | -1.04% | 3,433,000 |
| 2026-09-14 | 1392.50 | 1404.50 | 1386.50 | 1398.50 | +1.19% | 2,799,100 |
| 2026-09-11 | 1370.00 | 1388.50 | 1367.00 | 1382.00 | +0.11% | 3,877,700 |
| 2026-09-10 | 1380.00 | 1388.50 | 1371.50 | 1380.50 | +0.07% | 3,416,900 |
| 2026-09-09 | 1385.00 | 1394.00 | 1377.00 | 1379.50 | -0.79% | 4,517,100 |
| 2026-09-08 | 1390.00 | 1397.50 | 1381.50 | 1390.50 | +0.00% | 3,060,000 |
| 2026-09-07 | 1395.00 | 1400.00 | 1384.50 | 1390.50 | -0.25% | 3,611,100 |
| 2026-09-04 | 1417.00 | 1418.50 | 1394.00 | 1394.00 | -1.55% | 4,684,300 |
| 2026-09-03 | 1410.00 | 1425.00 | 1410.00 | 1416.00 | +0.50% | 3,572,400 |
| 2026-09-02 | 1402.50 | 1417.00 | 1396.00 | 1409.00 | -0.42% | 4,396,400 |
| 2026-09-01 | 1395.00 | 1417.00 | 1394.00 | 1415.00 | +1.51% | 3,548,000 |
| 2026-08-31 | 1400.00 | 1401.00 | 1385.00 | 1394.00 | -0.61% | 6,503,000 |
| 2026-08-28 | 1394.50 | 1404.50 | 1390.00 | 1402.50 | +0.72% | 3,038,300 |
| 2026-08-27 | 1405.00 | 1410.00 | 1392.50 | 1392.50 | -1.07% | 2,742,400 |
| 2026-08-26 | 1403.50 | 1409.50 | 1401.00 | 1407.50 | +0.97% | 2,788,300 |
| 2026-08-25 | 1401.00 | 1407.00 | 1391.00 | 1394.00 | +0.07% | 2,693,600 |
| 2026-08-24 | 1395.00 | 1396.00 | 1383.00 | 1393.00 | -0.14% | 2,824,200 |
| 2026-08-21 | 1388.00 | 1397.50 | 1383.00 | 1395.00 | +0.47% | 3,248,400 |
| 2026-08-20 | 1375.00 | 1389.00 | 1367.50 | 1388.50 | +1.13% | 4,145,500 |
| 2026-08-19 | 1382.00 | 1382.50 | 1364.50 | 1373.00 | -0.65% | 4,558,800 |
| 2026-08-18 | 1381.00 | 1386.00 | 1372.50 | 1382.00 | -0.25% | 3,602,100 |
| 2026-08-17 | 1401.00 | 1403.00 | 1384.00 | 1385.50 | -1.11% | 3,934,000 |
| 2026-08-14 | 1410.00 | 1415.00 | 1401.00 | 1401.00 | -1.23% | 4,253,700 |
| 2026-08-13 | 1415.00 | 1419.00 | 1400.50 | 1418.50 | +0.64% | 3,539,000 |
| 2026-08-12 | 1396.00 | 1410.00 | 1392.50 | 1409.50 | +1.77% | 4,646,300 |
| 2026-08-10 | 1370.00 | 1396.50 | 1353.50 | 1385.00 | -4.25% | 11,075,800 |
| 2026-08-07 | 1430.00 | 1453.00 | 1425.00 | 1446.50 | +1.33% | 4,223,800 |
| 2026-08-06 | 1410.00 | 1430.00 | 1404.00 | 1427.50 | +0.78% | 3,802,100 |
| 2026-08-05 | 1414.50 | 1422.00 | 1405.00 | 1416.50 | +0.50% | 4,072,700 |
| 2026-08-04 | 1435.00 | 1436.00 | 1407.00 | 1409.50 | -1.47% | 4,216,500 |
| 2026-08-03 | 1451.00 | 1453.00 | 1404.00 | 1430.50 | -2.89% | 6,409,500 |
| 2026-07-31 | 1464.00 | 1486.50 | 1458.50 | 1473.00 | -1.17% | 6,968,600 |
| 2026-07-30 | 1507.00 | 1511.50 | 1476.50 | 1490.50 | -1.81% | 4,587,300 |
| 2026-07-29 | 1490.00 | 1518.00 | 1484.00 | 1518.00 | +3.48% | 7,645,500 |
| 2026-07-28 | 1470.00 | 1470.50 | 1453.00 | 1467.00 | -0.20% | 3,562,100 |
| 2026-07-27 | 1444.00 | 1470.00 | 1444.00 | 1470.00 | +2.15% | 4,148,000 |
| 2026-07-24 | 1428.00 | 1441.00 | 1423.50 | 1439.00 | -0.03% | 3,189,500 |
| 2026-07-23 | 1435.00 | 1440.50 | 1432.50 | 1439.50 | +0.17% | 3,086,100 |
| 2026-07-22 | 1440.00 | 1442.00 | 1425.50 | 1437.00 | -0.21% | 4,159,900 |
| 2026-07-21 | 1407.50 | 1444.00 | 1400.00 | 1440.00 | +3.60% | 4,888,900 |
| 2026-07-17 | 1412.50 | 1416.00 | 1380.00 | 1390.00 | -1.52% | 5,151,200 |
| 2026-07-16 | 1414.00 | 1420.50 | 1407.00 | 1411.50 | -0.18% | 3,150,000 |
| 2026-07-15 | 1415.00 | 1418.50 | 1406.50 | 1414.00 | +1.07% | 3,392,200 |
| 2026-07-14 | 1394.00 | 1401.00 | 1385.50 | 1399.00 | +1.52% | 4,764,000 |
| 2026-07-13 | 1374.50 | 1381.50 | 1369.50 | 1378.00 | +0.99% | 3,054,700 |
| 2026-07-10 | 1374.50 | 1379.00 | 1360.50 | 1364.50 | -0.55% | 3,446,600 |
| 2026-07-09 | 1370.00 | 1378.00 | 1362.50 | 1372.00 | -0.94% | 3,725,600 |
| 2026-07-08 | 1382.50 | 1392.50 | 1378.50 | 1385.00 | +0.22% | 4,145,400 |
| 2026-07-07 | 1383.00 | 1388.50 | 1379.00 | 1382.00 | +0.73% | 3,736,000 |
| 2026-07-06 | 1355.00 | 1372.50 | 1345.00 | 1372.00 | +1.55% | 3,748,100 |
| 2026-07-03 | 1350.00 | 1362.00 | 1346.00 | 1351.00 | +1.58% | 4,308,600 |
| 2026-07-02 | 1320.00 | 1332.50 | 1318.50 | 1330.00 | +1.68% | 4,069,700 |
| 2026-07-01 | 1316.50 | 1318.00 | 1301.50 | 1308.00 | -0.46% | 3,984,700 |
| 2026-06-30 | 1325.00 | 1330.50 | 1314.00 | 1314.00 | -0.42% | 3,560,600 |
| 2026-06-29 | 1321.00 | 1324.50 | 1310.00 | 1319.50 | +0.80% | 4,385,300 |
| 2026-06-26 | 1308.50 | 1311.00 | 1301.00 | 1309.00 | +0.50% | 3,474,800 |
| 2026-06-25 | 1305.00 | 1306.00 | 1293.00 | 1302.50 | +0.62% | 3,068,800 |
| 2026-06-24 | 1292.50 | 1301.50 | 1290.00 | 1294.50 | +0.43% | 3,805,300 |
| 2026-06-23 | 1301.50 | 1305.50 | 1289.00 | 1289.00 | -1.41% | 6,159,800 |
| 2026-06-22 | 1301.00 | 1312.00 | 1289.00 | 1307.50 | -0.34% | 3,865,000 |
| 2026-06-19 | 1305.00 | 1317.00 | 1300.50 | 1312.00 | -0.38% | 4,213,100 |
| 2026-06-18 | 1324.00 | 1324.00 | 1305.00 | 1317.00 | -0.60% | 5,279,700 |
| 2026-06-17 | 1330.00 | 1338.00 | 1318.50 | 1325.00 | +0.80% | 3,327,500 |
| 2026-06-16 | 1332.50 | 1332.50 | 1310.00 | 1314.50 | -1.50% | 4,749,600 |
| 2026-06-15 | 1330.00 | 1347.50 | 1326.50 | 1334.50 | +1.18% | 4,458,000 |
| 2026-06-12 | 1318.00 | 1324.00 | 1307.00 | 1319.00 | +0.27% | 5,116,300 |
| 2026-06-11 | 1325.50 | 1326.50 | 1303.00 | 1315.50 | -0.75% | 5,220,600 |
| 2026-06-10 | 1321.00 | 1335.00 | 1313.50 | 1325.50 | +1.57% | 5,799,200 |
| 2026-06-09 | 1303.00 | 1317.00 | 1301.50 | 1305.00 | +0.50% | 6,215,900 |
| 2026-06-08 | 1272.50 | 1298.50 | 1267.00 | 1298.50 | +2.04% | 7,062,800 |
| 2026-06-05 | 1274.00 | 1289.50 | 1272.00 | 1272.50 | +1.11% | 5,135,100 |
| 2026-06-04 | 1267.00 | 1271.50 | 1254.00 | 1258.50 | -0.51% | 5,191,100 |
| 2026-06-03 | 1266.00 | 1271.00 | 1249.00 | 1265.00 | +0.00% | 5,407,100 |
| 2026-06-02 | 1250.50 | 1270.00 | 1239.50 | 1265.00 | -0.39% | 7,450,800 |
| 2026-06-01 | 1303.00 | 1304.00 | 1263.50 | 1270.00 | -2.42% | 8,726,200 |
| 2026-05-29 | 1309.00 | 1328.00 | 1301.50 | 1301.50 | -0.53% | 9,865,400 |
| 2026-05-28 | 1312.50 | 1314.50 | 1300.50 | 1308.50 | -0.11% | 4,673,600 |
| 2026-05-27 | 1339.00 | 1341.00 | 1308.00 | 1310.00 | -1.87% | 6,031,000 |
| 2026-05-26 | 1317.00 | 1339.50 | 1312.00 | 1335.00 | +1.44% | 5,158,300 |
| 2026-05-25 | 1319.00 | 1328.50 | 1305.50 | 1316.00 | +0.08% | 6,336,100 |
| 2026-05-22 | 1330.00 | 1331.00 | 1311.00 | 1315.00 | -1.35% | 6,875,400 |
| 2026-05-21 | 1350.00 | 1363.50 | 1333.00 | 1333.00 | -0.56% | 5,670,200 |
| 2026-05-20 | 1354.50 | 1354.50 | 1333.00 | 1340.50 | -0.26% | 6,771,200 |
| 2026-05-19 | 1349.00 | 1357.50 | 1337.00 | 1344.00 | +0.56% | 7,851,100 |
| 2026-05-18 | 1379.00 | 1383.50 | 1321.50 | 1336.50 | -6.28% | 16,020,200 |
| 2026-05-15 | 1432.00 | 1436.50 | 1410.50 | 1426.00 | -0.52% | 4,716,600 |
| 2026-05-14 | 1435.00 | 1435.00 | 1418.00 | 1433.50 | -0.14% | 3,255,300 |
| 2026-05-13 | 1440.00 | 1446.50 | 1430.50 | 1435.50 | -0.31% | 3,582,500 |
| 2026-05-12 | 1430.00 | 1445.00 | 1424.00 | 1440.00 | +1.80% | 3,990,700 |
| 2026-05-11 | 1403.00 | 1414.50 | 1401.00 | 1414.50 | +0.82% | 2,973,000 |
| 2026-05-08 | 1405.00 | 1412.00 | 1397.50 | 1403.00 | -0.67% | 3,753,900 |
| 2026-05-07 | 1413.50 | 1420.00 | 1393.00 | 1412.50 | +0.50% | 5,815,300 |
| 2026-05-01 | 1407.00 | 1411.00 | 1400.00 | 1405.50 | -1.26% | 3,110,200 |
| 2026-04-30 | 1434.00 | 1435.00 | 1412.00 | 1423.50 | -1.35% | 3,725,000 |
| 2026-04-28 | 1435.00 | 1443.00 | 1421.50 | 1443.00 | +1.94% | 3,212,200 |
| 2026-04-27 | 1405.00 | 1421.00 | 1398.00 | 1415.50 | +0.11% | 3,319,400 |
| 2026-04-24 | 1415.50 | 1419.00 | 1400.50 | 1414.00 | +0.43% | 2,614,200 |
| 2026-04-23 | 1405.00 | 1414.50 | 1399.00 | 1408.00 | -0.28% | 3,759,500 |
| 2026-04-22 | 1435.50 | 1438.00 | 1411.00 | 1412.00 | -1.40% | 2,728,700 |
| 2026-04-21 | 1460.00 | 1461.00 | 1432.00 | 1432.00 | -1.24% | 3,886,000 |
| 2026-04-20 | 1461.50 | 1474.50 | 1446.00 | 1450.00 | -0.68% | 3,404,200 |
| 2026-04-17 | 1473.50 | 1473.50 | 1460.00 | 1460.00 | -0.92% | 2,123,000 |
| 2026-04-16 | 1474.00 | 1478.00 | 1466.00 | 1473.50 | +0.55% | 3,934,300 |
| 2026-04-15 | 1468.00 | 1473.50 | 1462.00 | 1465.50 | -0.17% | 3,088,100 |
| 2026-04-14 | 1477.00 | 1477.00 | 1459.50 | 1468.00 | +0.58% | 2,722,900 |
| 2026-04-13 | 1468.00 | 1480.50 | 1456.00 | 1459.50 | -0.68% | 2,247,400 |
| 2026-04-10 | 1480.50 | 1488.50 | 1467.00 | 1469.50 | -0.74% | 3,247,800 |
| 2026-04-09 | 1508.00 | 1516.50 | 1480.00 | 1480.50 | -2.37% | 5,070,800 |
| 2026-04-08 | 1510.00 | 1516.50 | 1499.00 | 1516.50 | +2.29% | 5,210,900 |
| 2026-04-07 | 1481.00 | 1499.50 | 1474.50 | 1482.50 | +0.58% | 2,902,200 |
| 2026-04-06 | 1475.00 | 1486.00 | 1468.00 | 1474.00 | +0.31% | 3,080,400 |
| 2026-04-03 | 1461.00 | 1475.50 | 1460.00 | 1469.50 | +0.48% | 2,446,200 |
| 2026-04-02 | 1466.00 | 1482.00 | 1451.00 | 1462.50 | +1.85% | 4,728,300 |
| 2026-04-01 | 1431.00 | 1440.50 | 1416.00 | 1436.00 | +2.50% | 3,797,400 |
| 2026-03-31 | 1406.00 | 1425.50 | 1393.50 | 1401.00 | -0.39% | 4,592,100 |
| 2026-03-30 | 1384.00 | 1419.00 | 1378.00 | 1406.50 | -2.83% | 5,679,200 |
| 2026-03-27 | 1445.00 | 1453.50 | 1438.00 | 1447.50 | +0.24% | 5,784,200 |
| 2026-03-26 | 1460.00 | 1460.00 | 1427.00 | 1444.00 | -0.28% | 3,972,900 |
| 2026-03-25 | 1445.00 | 1453.00 | 1440.00 | 1448.00 | +2.33% | 3,955,100 |
| 2026-03-24 | 1424.50 | 1425.00 | 1408.50 | 1415.00 | +1.51% | 3,460,300 |
| 2026-03-23 | 1412.50 | 1413.00 | 1394.00 | 1394.00 | -2.38% | 5,131,700 |
| 2026-03-19 | 1440.00 | 1450.00 | 1427.00 | 1428.00 | -2.12% | 4,292,300 |
| 2026-03-18 | 1445.00 | 1463.50 | 1435.00 | 1459.00 | +2.21% | 3,353,300 |
| 2026-03-17 | 1427.00 | 1434.00 | 1418.50 | 1427.50 | +1.28% | 2,520,300 |
| 2026-03-16 | 1414.50 | 1423.50 | 1407.00 | 1409.50 | -0.32% | 2,779,600 |
| 2026-03-13 | 1400.00 | 1426.00 | 1400.00 | 1414.00 | -0.49% | 3,471,500 |
| 2026-03-12 | 1440.00 | 1440.00 | 1414.50 | 1421.00 | -2.57% | 3,714,800 |
| 2026-03-11 | 1460.00 | 1470.00 | 1456.00 | 1458.50 | +0.76% | 2,893,500 |
| 2026-03-10 | 1445.50 | 1457.00 | 1427.00 | 1447.50 | +2.26% | 4,209,000 |
| 2026-03-09 | 1397.00 | 1424.00 | 1388.50 | 1415.50 | -2.78% | 7,304,300 |
| 2026-03-06 | 1439.00 | 1458.00 | 1427.50 | 1456.00 | +0.17% | 3,694,100 |
| 2026-03-05 | 1478.00 | 1480.00 | 1448.00 | 1453.50 | +2.43% | 6,242,600 |
| 2026-03-04 | 1432.00 | 1448.50 | 1394.00 | 1419.00 | -3.67% | 7,372,400 |
| 2026-03-03 | 1504.00 | 1504.50 | 1468.50 | 1473.00 | -2.32% | 5,186,100 |
| 2026-03-02 | 1489.00 | 1508.00 | 1463.00 | 1508.00 | -0.40% | 6,013,900 |
| 2026-02-27 | 1506.50 | 1515.00 | 1496.00 | 1514.00 | +1.27% | 6,237,300 |
| 2026-02-26 | 1497.50 | 1505.50 | 1494.00 | 1495.00 | +0.54% | 3,448,800 |
| 2026-02-25 | 1495.50 | 1496.50 | 1476.50 | 1487.00 | -0.57% | 3,482,600 |
| 2026-02-24 | 1490.00 | 1499.50 | 1471.50 | 1495.50 | -0.53% | 5,158,000 |
| 2026-02-20 | 1523.00 | 1526.00 | 1487.50 | 1503.50 | -2.31% | 6,153,400 |
| 2026-02-19 | 1534.50 | 1541.50 | 1512.50 | 1539.00 | +0.85% | 3,794,900 |
| 2026-02-18 | 1495.00 | 1531.50 | 1488.50 | 1526.00 | +3.39% | 3,992,600 |
| 2026-02-17 | 1495.00 | 1495.50 | 1476.00 | 1476.00 | -1.27% | 3,410,000 |
| 2026-02-16 | 1497.00 | 1508.00 | 1482.50 | 1495.00 | +1.91% | 5,355,300 |
| 2026-02-13 | 1489.00 | 1493.50 | 1467.00 | 1467.00 | -1.21% | 4,618,700 |
| 2026-02-12 | 1478.50 | 1485.00 | 1466.50 | 1485.00 | +0.68% | 6,960,800 |
| 2026-02-10 | 1450.00 | 1480.00 | 1447.50 | 1475.00 | +2.32% | 5,688,200 |
| 2026-02-09 | 1450.00 | 1454.00 | 1435.00 | 1441.50 | +1.51% | 3,782,500 |
| 2026-02-06 | 1401.00 | 1420.00 | 1394.00 | 1420.00 | +1.43% | 2,954,000 |
| 2026-02-05 | 1412.00 | 1417.50 | 1396.00 | 1400.00 | +0.86% | 3,193,200 |
| 2026-02-04 | 1378.00 | 1399.50 | 1371.00 | 1388.00 | +0.73% | 3,375,100 |
| 2026-02-03 | 1361.00 | 1384.00 | 1356.00 | 1378.00 | +2.38% | 3,104,300 |
| 2026-02-02 | 1370.00 | 1370.00 | 1344.00 | 1346.00 | -0.22% | 4,016,600 |
| 2026-01-30 | 1345.00 | 1353.00 | 1335.50 | 1349.00 | +1.20% | 3,295,400 |
| 2026-01-29 | 1318.00 | 1338.00 | 1307.00 | 1333.00 | +1.29% | 2,825,900 |
| 2026-01-28 | 1321.00 | 1328.00 | 1316.00 | 1316.00 | -1.09% | 2,622,900 |
| 2026-01-27 | 1322.00 | 1334.00 | 1311.00 | 1330.50 | +0.42% | 2,644,300 |
| 2026-01-26 | 1335.50 | 1340.00 | 1325.00 | 1325.00 | -1.67% | 3,583,800 |
| 2026-01-23 | 1352.00 | 1360.50 | 1346.50 | 1347.50 | +0.04% | 3,199,000 |
| 2026-01-22 | 1358.00 | 1358.00 | 1340.50 | 1347.00 | +0.52% | 2,501,700 |
| 2026-01-21 | 1345.50 | 1348.00 | 1335.00 | 1340.00 | -1.36% | 3,181,500 |
| 2026-01-20 | 1371.00 | 1371.50 | 1351.50 | 1358.50 | -1.24% | 3,628,600 |
| 2026-01-19 | 1377.50 | 1377.50 | 1365.00 | 1375.50 | +0.22% | 2,291,700 |
| 2026-01-16 | 1382.50 | 1383.00 | 1364.50 | 1372.50 | -0.94% | 3,743,100 |
| 2026-01-15 | 1376.50 | 1390.50 | 1370.50 | 1385.50 | +0.58% | 2,949,800 |
| 2026-01-14 | 1374.50 | 1380.00 | 1368.00 | 1377.50 | +0.22% | 3,394,200 |
| 2026-01-13 | 1375.00 | 1381.00 | 1359.00 | 1374.50 | +1.78% | 3,312,500 |
| 2026-01-09 | 1347.50 | 1358.50 | 1347.00 | 1350.50 | +0.22% | 2,917,400 |
| 2026-01-08 | 1347.00 | 1357.00 | 1343.50 | 1347.50 | +0.15% | 2,902,100 |
| 2026-01-07 | 1345.00 | 1354.50 | 1341.00 | 1345.50 | +0.04% | 3,050,200 |
| 2026-01-06 | 1320.00 | 1347.50 | 1319.00 | 1345.00 | +2.44% | 3,014,700 |
| 2026-01-05 | 1312.50 | 1319.00 | 1303.50 | 1313.00 | +0.15% | 4,049,500 |
| 2025-12-30 | 1324.00 | 1325.50 | 1311.00 | 1311.00 | -0.83% | 2,447,400 |
| 2025-12-29 | 1320.00 | 1327.50 | 1311.00 | 1322.00 | +0.53% | 2,577,600 |
| 2025-12-26 | 1310.00 | 1318.00 | 1306.50 | 1315.00 | +0.69% | 1,672,200 |
| 2025-12-25 | 1310.00 | 1310.00 | 1296.00 | 1306.00 | +0.23% | 1,557,700 |
| 2025-12-24 | 1312.50 | 1320.00 | 1302.50 | 1303.00 | -0.61% | 2,167,600 |
| 2025-12-23 | 1294.00 | 1318.00 | 1294.00 | 1311.00 | +1.43% | 2,533,400 |
| 2025-12-22 | 1305.00 | 1309.50 | 1291.00 | 1292.50 | -0.23% | 2,608,600 |
| 2025-12-19 | 1293.00 | 1303.50 | 1286.50 | 1295.50 | +1.01% | 4,413,000 |
| 2025-12-18 | 1279.00 | 1286.00 | 1274.50 | 1282.50 | +0.63% | 1,443,600 |
| 2025-12-17 | 1285.50 | 1286.00 | 1270.50 | 1274.50 | -0.82% | 1,920,600 |
| 2025-12-16 | 1300.00 | 1300.50 | 1285.00 | 1285.00 | -1.15% | 2,322,600 |
| 2025-12-15 | 1296.00 | 1308.00 | 1292.00 | 1300.00 | +0.78% | 2,402,300 |
| 2025-12-12 | 1263.00 | 1290.00 | 1261.50 | 1290.00 | +2.30% | 2,958,900 |
| 2025-12-11 | 1280.00 | 1283.50 | 1260.50 | 1261.00 | -1.60% | 2,713,300 |
| 2025-12-10 | 1264.00 | 1281.50 | 1261.00 | 1281.50 | +1.87% | 3,523,800 |
| 2025-12-09 | 1272.00 | 1274.50 | 1255.50 | 1258.00 | -0.40% | 2,289,100 |
| 2025-12-08 | 1248.00 | 1264.00 | 1243.50 | 1263.00 | +1.85% | 3,006,600 |
| 2025-12-05 | 1250.00 | 1252.50 | 1237.50 | 1240.00 | -0.80% | 2,572,800 |
| 2025-12-04 | 1235.00 | 1252.00 | 1235.00 | 1250.00 | +1.09% | 2,682,800 |
| 2025-12-03 | 1248.50 | 1250.00 | 1231.50 | 1236.50 | -1.04% | 2,587,400 |
| 2025-12-02 | 1245.50 | 1253.00 | 1241.50 | 1249.50 | +0.24% | 2,870,500 |
| 2025-12-01 | 1256.00 | 1258.00 | 1239.00 | 1246.50 | -0.24% | 3,700,300 |
| 2025-11-28 | 1238.00 | 1253.50 | 1236.00 | 1249.50 | +1.05% | 2,469,600 |
| 2025-11-27 | 1242.00 | 1244.00 | 1236.00 | 1236.50 | -0.28% | 1,812,200 |
| 2025-11-26 | 1230.50 | 1241.50 | 1227.00 | 1240.00 | +1.22% | 3,006,600 |
| 2025-11-25 | 1240.00 | 1241.50 | 1217.50 | 1225.00 | -0.33% | 3,288,400 |
| 2025-11-21 | 1210.00 | 1229.50 | 1208.00 | 1229.00 | +1.57% | 5,000,900 |
| 2025-11-20 | 1207.00 | 1213.00 | 1199.50 | 1210.00 | +1.30% | 2,960,900 |
| 2025-11-19 | 1200.00 | 1207.00 | 1191.50 | 1194.50 | -0.08% | 3,962,300 |
| 2025-11-18 | 1212.00 | 1222.00 | 1195.50 | 1195.50 | -1.03% | 5,316,900 |
| 2025-11-17 | 1223.00 | 1232.50 | 1208.00 | 1208.00 | -4.51% | 6,204,100 |
| 2025-11-14 | 1255.00 | 1265.00 | 1251.50 | 1265.00 | +0.00% | 3,048,100 |
| 2025-11-13 | 1267.00 | 1268.00 | 1258.50 | 1265.00 | +0.60% | 2,742,700 |
| 2025-11-12 | 1249.00 | 1257.50 | 1248.50 | 1257.50 | +1.00% | 2,768,300 |
| 2025-11-11 | 1240.50 | 1245.00 | 1232.50 | 1245.00 | +0.81% | 2,544,400 |
| 2025-11-10 | 1224.00 | 1235.00 | 1218.00 | 1235.00 | +1.40% | 2,578,500 |
| 2025-11-07 | 1215.50 | 1221.00 | 1213.50 | 1218.00 | -0.29% | 1,564,800 |
| 2025-11-06 | 1210.00 | 1223.00 | 1206.00 | 1221.50 | +1.12% | 2,662,100 |
| 2025-11-05 | 1210.50 | 1213.00 | 1192.00 | 1208.00 | -0.04% | 3,648,500 |
| 2025-11-04 | 1200.00 | 1211.00 | 1193.00 | 1208.50 | +0.21% | 2,810,600 |
| 2025-10-31 | 1200.00 | 1208.50 | 1200.00 | 1206.00 | +0.84% | 2,411,900 |
| 2025-10-30 | 1184.00 | 1196.00 | 1181.50 | 1196.00 | +1.06% | 2,414,100 |
| 2025-10-29 | 1193.50 | 1195.00 | 1183.50 | 1183.50 | -1.09% | 2,547,800 |
| 2025-10-28 | 1206.50 | 1209.00 | 1193.50 | 1196.50 | -1.36% | 3,182,000 |
| 2025-10-27 | 1213.00 | 1217.00 | 1208.50 | 1213.00 | +0.62% | 2,565,400 |
| 2025-10-24 | 1212.00 | 1216.00 | 1205.00 | 1205.50 | -1.19% | 2,762,100 |
| 2025-10-23 | 1220.50 | 1225.00 | 1215.50 | 1220.00 | +0.00% | 1,855,800 |
| 2025-10-22 | 1209.00 | 1221.50 | 1208.50 | 1220.00 | +0.99% | 2,062,900 |
| 2025-10-21 | 1210.00 | 1214.50 | 1205.50 | 1208.00 | +0.50% | 2,641,800 |
| 2025-10-20 | 1197.50 | 1204.00 | 1194.50 | 1202.00 | +1.56% | 2,647,000 |
| 2025-10-17 | 1189.00 | 1194.00 | 1183.50 | 1183.50 | -1.46% | 2,067,800 |
| 2025-10-16 | 1199.00 | 1204.00 | 1195.50 | 1201.00 | +0.71% | 2,190,600 |
| 2025-10-15 | 1195.00 | 1196.00 | 1188.50 | 1192.50 | +0.97% | 2,104,600 |
| 2025-10-14 | 1174.00 | 1196.00 | 1170.00 | 1181.00 | -0.67% | 3,676,100 |
| 2025-10-10 | 1200.50 | 1204.00 | 1185.50 | 1189.00 | -1.45% | 2,875,300 |
| 2025-10-09 | 1203.00 | 1210.00 | 1200.50 | 1206.50 | -0.58% | 2,694,700 |
| 2025-10-08 | 1211.00 | 1222.00 | 1210.00 | 1213.50 | +0.41% | 3,150,400 |
| 2025-10-07 | 1213.00 | 1214.00 | 1203.00 | 1208.50 | -0.04% | 3,277,800 |
| 2025-10-06 | 1214.50 | 1216.50 | 1198.00 | 1209.00 | +1.51% | 3,959,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+8.45%). Pire mois : Mars (-4.06%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Mitsubishi HC Capital Inc. (8593.T) ?
1315.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 8593.T ?
Plus haut à 1541.50 et plus bas à 1181.50 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Mitsubishi HC Capital Inc. ?
Historiquement, le mois le plus fort de 8593.T a été Juil (moyenne +8.45%) et le plus faible Mars (moyenne -4.06%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.