HPC SYSTEMS Inc. (TYO:6597)
Japan · Delayed Price · Currency is JPY 1,827.00
-67.00 (-3.54%)
Aug 8, 2025, 3:30 PM JST
HPC SYSTEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,872.00 | 1,874.00 | 1,822.00 | 1,832.00 | - | -3.27% | 36,700 |
| Aug 7, 2025 | 1,867.00 | 1,903.00 | 1,861.00 | 1,894.00 | 1,894.00 | 1.45% | 38,800 |
| Aug 6, 2025 | 1,872.00 | 1,897.00 | 1,850.00 | 1,867.00 | 1,867.00 | -1.06% | 28,900 |
| Aug 5, 2025 | 1,891.00 | 1,916.00 | 1,851.00 | 1,887.00 | 1,887.00 | 1.94% | 44,100 |
| Aug 4, 2025 | 1,808.00 | 1,867.00 | 1,772.00 | 1,851.00 | 1,851.00 | -2.58% | 63,900 |
| Aug 1, 2025 | 1,896.00 | 1,926.00 | 1,848.00 | 1,900.00 | 1,900.00 | 0.21% | 53,100 |
| Jul 31, 2025 | 1,869.00 | 1,909.00 | 1,859.00 | 1,896.00 | 1,896.00 | 2.05% | 34,000 |
| Jul 30, 2025 | 1,840.00 | 1,874.00 | 1,828.00 | 1,858.00 | 1,858.00 | 1.14% | 30,900 |
| Jul 29, 2025 | 1,868.00 | 1,876.00 | 1,830.00 | 1,837.00 | 1,837.00 | -2.49% | 27,100 |
| Jul 28, 2025 | 1,818.00 | 1,919.00 | 1,805.00 | 1,884.00 | 1,884.00 | 3.63% | 95,800 |
| Jul 25, 2025 | 1,807.00 | 1,840.00 | 1,793.00 | 1,818.00 | 1,818.00 | 0.66% | 26,600 |
| Jul 24, 2025 | 1,800.00 | 1,873.00 | 1,792.00 | 1,806.00 | 1,806.00 | 2.09% | 66,500 |
| Jul 23, 2025 | 1,740.00 | 1,818.00 | 1,731.00 | 1,769.00 | 1,769.00 | 1.67% | 75,500 |
| Jul 22, 2025 | 1,770.00 | 1,810.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.64% | 52,400 |
| Jul 18, 2025 | 1,882.00 | 1,905.00 | 1,762.00 | 1,769.00 | 1,769.00 | -2.32% | 140,400 |
| Jul 17, 2025 | 1,804.00 | 1,870.00 | 1,781.00 | 1,811.00 | 1,811.00 | 2.66% | 159,000 |
| Jul 16, 2025 | 1,779.00 | 1,816.00 | 1,762.00 | 1,764.00 | 1,764.00 | -1.56% | 59,000 |
| Jul 15, 2025 | 1,833.00 | 1,838.00 | 1,775.00 | 1,792.00 | 1,792.00 | -2.02% | 37,500 |
| Jul 14, 2025 | 1,862.00 | 1,878.00 | 1,776.00 | 1,829.00 | 1,829.00 | -1.77% | 51,700 |
| Jul 11, 2025 | 1,858.00 | 1,946.00 | 1,840.00 | 1,862.00 | 1,862.00 | 0.81% | 119,000 |
| Jul 10, 2025 | 1,810.00 | 1,850.00 | 1,807.00 | 1,847.00 | 1,847.00 | 2.04% | 46,100 |
| Jul 9, 2025 | 1,836.00 | 1,850.00 | 1,774.00 | 1,810.00 | 1,810.00 | -1.04% | 52,100 |
| Jul 8, 2025 | 1,796.00 | 1,838.00 | 1,772.00 | 1,829.00 | 1,829.00 | 3.16% | 44,900 |
| Jul 7, 2025 | 1,751.00 | 1,805.00 | 1,739.00 | 1,773.00 | 1,773.00 | 0.91% | 45,600 |
| Jul 4, 2025 | 1,759.00 | 1,792.00 | 1,756.00 | 1,757.00 | 1,757.00 | 0.23% | 94,400 |
| Jul 3, 2025 | 1,770.00 | 1,799.00 | 1,753.00 | 1,753.00 | 1,753.00 | -1.07% | 52,300 |
| Jul 2, 2025 | 1,812.00 | 1,840.00 | 1,772.00 | 1,772.00 | 1,772.00 | -4.88% | 86,100 |
| Jul 1, 2025 | 1,956.00 | 1,956.00 | 1,858.00 | 1,863.00 | 1,863.00 | -4.90% | 96,800 |
| Jun 30, 2025 | 1,933.00 | 1,990.00 | 1,921.00 | 1,959.00 | 1,959.00 | 0.67% | 62,700 |
| Jun 27, 2025 | 1,940.00 | 1,954.00 | 1,910.00 | 1,946.00 | 1,946.00 | -1.02% | 75,100 |
| Jun 26, 2025 | 2,024.00 | 2,032.00 | 1,961.00 | 1,966.00 | 1,938.00 | -3.67% | 118,900 |
| Jun 25, 2025 | 2,101.00 | 2,148.00 | 2,034.00 | 2,041.00 | 2,011.93 | -1.92% | 72,500 |
| Jun 24, 2025 | 2,050.00 | 2,134.00 | 2,027.00 | 2,081.00 | 2,051.36 | 2.41% | 182,300 |
| Jun 23, 2025 | 2,117.00 | 2,118.00 | 2,000.00 | 2,032.00 | 2,003.06 | -8.34% | 221,400 |
| Jun 20, 2025 | 2,145.00 | 2,230.00 | 2,082.00 | 2,217.00 | 2,185.43 | 8.41% | 345,000 |
| Jun 19, 2025 | 1,918.00 | 2,138.00 | 1,901.00 | 2,045.00 | 2,015.87 | 11.20% | 361,100 |
| Jun 18, 2025 | 1,840.00 | 1,912.00 | 1,832.00 | 1,839.00 | 1,812.81 | -1.18% | 81,500 |
| Jun 17, 2025 | 1,890.00 | 1,937.00 | 1,840.00 | 1,861.00 | 1,834.50 | -1.01% | 126,500 |
| Jun 16, 2025 | 1,790.00 | 1,891.00 | 1,787.00 | 1,880.00 | 1,853.22 | 3.92% | 77,900 |
| Jun 13, 2025 | 1,900.00 | 1,909.00 | 1,789.00 | 1,809.00 | 1,783.24 | -4.13% | 142,800 |
| Jun 12, 2025 | 1,849.00 | 1,894.00 | 1,823.00 | 1,887.00 | 1,860.13 | 4.31% | 150,200 |
| Jun 11, 2025 | 1,800.00 | 1,811.00 | 1,762.00 | 1,809.00 | 1,783.24 | 1.69% | 115,900 |
| Jun 10, 2025 | 1,737.00 | 1,829.00 | 1,715.00 | 1,779.00 | 1,753.66 | 3.01% | 119,300 |
| Jun 9, 2025 | 1,662.00 | 1,794.00 | 1,662.00 | 1,727.00 | 1,702.40 | 6.80% | 146,300 |
| Jun 6, 2025 | 1,641.00 | 1,661.00 | 1,603.00 | 1,617.00 | 1,593.97 | -2.82% | 121,200 |
| Jun 5, 2025 | 1,727.00 | 1,740.00 | 1,659.00 | 1,664.00 | 1,640.30 | -4.75% | 57,000 |
| Jun 4, 2025 | 1,715.00 | 1,758.00 | 1,690.00 | 1,747.00 | 1,722.12 | 2.46% | 61,200 |
| Jun 3, 2025 | 1,670.00 | 1,747.00 | 1,652.00 | 1,705.00 | 1,680.72 | 1.49% | 70,200 |
| Jun 2, 2025 | 1,688.00 | 1,715.00 | 1,667.00 | 1,680.00 | 1,656.07 | -2.27% | 67,000 |
| May 30, 2025 | 1,714.00 | 1,789.00 | 1,690.00 | 1,719.00 | 1,694.52 | -1.83% | 127,200 |