HPC SYSTEMS Inc. (TYO:6597)
Japan · Delayed Price · Currency is JPY 1,712.00
+17.00 (1.00%)
At close: Mar 27, 2026
HPC SYSTEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,671.00 | 1,722.00 | 1,671.00 | 1,712.00 | 1,712.00 | 1.00% | 23,500 |
| Mar 26, 2026 | 1,742.00 | 1,742.00 | 1,680.00 | 1,695.00 | 1,695.00 | -1.34% | 25,900 |
| Mar 25, 2026 | 1,718.00 | 1,748.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1.24% | 23,400 |
| Mar 24, 2026 | 1,670.00 | 1,703.00 | 1,670.00 | 1,697.00 | 1,697.00 | 3.73% | 33,300 |
| Mar 23, 2026 | 1,660.00 | 1,665.00 | 1,612.00 | 1,636.00 | 1,636.00 | -6.35% | 65,100 |
| Mar 19, 2026 | 1,805.00 | 1,821.00 | 1,747.00 | 1,747.00 | 1,747.00 | -5.31% | 37,000 |
| Mar 18, 2026 | 1,846.00 | 1,864.00 | 1,823.00 | 1,845.00 | 1,845.00 | - | 39,900 |
| Mar 17, 2026 | 1,883.00 | 1,887.00 | 1,836.00 | 1,845.00 | 1,845.00 | -0.75% | 33,800 |
| Mar 16, 2026 | 1,841.00 | 1,859.00 | 1,820.00 | 1,859.00 | 1,859.00 | 0.87% | 22,200 |
| Mar 13, 2026 | 1,835.00 | 1,871.00 | 1,810.00 | 1,843.00 | 1,843.00 | 1.77% | 29,900 |
| Mar 12, 2026 | 1,834.00 | 1,844.00 | 1,805.00 | 1,811.00 | 1,811.00 | -3.05% | 26,600 |
| Mar 11, 2026 | 1,878.00 | 1,906.00 | 1,868.00 | 1,868.00 | 1,868.00 | - | 27,400 |
| Mar 10, 2026 | 1,822.00 | 1,884.00 | 1,817.00 | 1,868.00 | 1,868.00 | 5.24% | 35,700 |
| Mar 9, 2026 | 1,766.00 | 1,779.00 | 1,710.00 | 1,775.00 | 1,775.00 | -4.72% | 54,500 |
| Mar 6, 2026 | 1,850.00 | 1,870.00 | 1,820.00 | 1,863.00 | 1,863.00 | 0.70% | 23,200 |
| Mar 5, 2026 | 1,806.00 | 1,863.00 | 1,806.00 | 1,850.00 | 1,850.00 | 6.81% | 37,400 |
| Mar 4, 2026 | 1,828.00 | 1,830.00 | 1,711.00 | 1,732.00 | 1,732.00 | -6.43% | 77,700 |
| Mar 3, 2026 | 1,930.00 | 1,939.00 | 1,851.00 | 1,851.00 | 1,851.00 | -5.51% | 60,900 |
| Mar 2, 2026 | 2,000.00 | 2,000.00 | 1,928.00 | 1,959.00 | 1,959.00 | -4.06% | 51,500 |
| Feb 27, 2026 | 2,000.00 | 2,042.00 | 1,999.00 | 2,042.00 | 2,042.00 | 2.66% | 31,000 |
| Feb 26, 2026 | 2,021.00 | 2,048.00 | 1,978.00 | 1,989.00 | 1,989.00 | -0.90% | 36,200 |
| Feb 25, 2026 | 2,001.00 | 2,067.00 | 2,001.00 | 2,007.00 | 2,007.00 | 0.96% | 27,900 |
| Feb 24, 2026 | 2,014.00 | 2,041.00 | 1,975.00 | 1,988.00 | 1,988.00 | -1.29% | 49,300 |
| Feb 20, 2026 | 2,070.00 | 2,078.00 | 2,000.00 | 2,014.00 | 2,014.00 | -4.10% | 40,800 |
| Feb 19, 2026 | 2,138.00 | 2,138.00 | 2,057.00 | 2,100.00 | 2,100.00 | -0.85% | 60,700 |
| Feb 18, 2026 | 2,054.00 | 2,120.00 | 2,041.00 | 2,118.00 | 2,118.00 | 3.82% | 80,200 |
| Feb 17, 2026 | 2,015.00 | 2,083.00 | 1,981.00 | 2,040.00 | 2,040.00 | 2.00% | 108,000 |
| Feb 16, 2026 | 1,903.00 | 2,007.00 | 1,882.00 | 2,000.00 | 2,000.00 | 7.35% | 113,800 |
| Feb 13, 2026 | 1,991.00 | 1,995.00 | 1,861.00 | 1,863.00 | 1,863.00 | -6.57% | 91,900 |
| Feb 12, 2026 | 2,000.00 | 2,022.00 | 1,981.00 | 1,994.00 | 1,994.00 | 3.05% | 67,100 |
| Feb 10, 2026 | 1,922.00 | 1,943.00 | 1,893.00 | 1,935.00 | 1,935.00 | 0.68% | 26,200 |
| Feb 9, 2026 | 1,960.00 | 1,968.00 | 1,903.00 | 1,922.00 | 1,922.00 | 0.10% | 39,400 |
| Feb 6, 2026 | 1,915.00 | 1,920.00 | 1,848.00 | 1,920.00 | 1,920.00 | -0.41% | 48,200 |
| Feb 5, 2026 | 1,950.00 | 1,963.00 | 1,926.00 | 1,928.00 | 1,928.00 | -1.18% | 29,600 |
| Feb 4, 2026 | 1,988.00 | 1,988.00 | 1,933.00 | 1,951.00 | 1,951.00 | -0.91% | 46,200 |
| Feb 3, 2026 | 1,917.00 | 1,974.00 | 1,916.00 | 1,969.00 | 1,969.00 | 4.12% | 38,400 |
| Feb 2, 2026 | 1,908.00 | 1,955.00 | 1,887.00 | 1,891.00 | 1,891.00 | -0.21% | 46,200 |
| Jan 30, 2026 | 1,888.00 | 1,904.00 | 1,864.00 | 1,895.00 | 1,895.00 | 0.21% | 26,400 |
| Jan 29, 2026 | 1,892.00 | 1,899.00 | 1,852.00 | 1,891.00 | 1,891.00 | -0.47% | 32,200 |
| Jan 28, 2026 | 1,940.00 | 1,948.00 | 1,888.00 | 1,900.00 | 1,900.00 | -2.06% | 51,200 |
| Jan 27, 2026 | 1,989.00 | 1,989.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.52% | 40,500 |
| Jan 26, 2026 | 2,016.00 | 2,027.00 | 1,966.00 | 1,970.00 | 1,970.00 | -3.57% | 51,500 |
| Jan 23, 2026 | 2,009.00 | 2,049.00 | 1,970.00 | 2,043.00 | 2,043.00 | 2.66% | 42,500 |
| Jan 22, 2026 | 2,007.00 | 2,024.00 | 1,965.00 | 1,990.00 | 1,990.00 | -0.40% | 41,500 |
| Jan 21, 2026 | 2,000.00 | 2,020.00 | 1,972.00 | 1,998.00 | 1,998.00 | -1.58% | 64,800 |
| Jan 20, 2026 | 2,100.00 | 2,111.00 | 2,024.00 | 2,030.00 | 2,030.00 | -4.06% | 88,700 |
| Jan 19, 2026 | 2,153.00 | 2,157.00 | 2,090.00 | 2,116.00 | 2,116.00 | -1.40% | 50,200 |
| Jan 16, 2026 | 2,165.00 | 2,210.00 | 2,115.00 | 2,146.00 | 2,146.00 | 0.80% | 103,400 |
| Jan 15, 2026 | 2,075.00 | 2,136.00 | 2,050.00 | 2,129.00 | 2,129.00 | 3.85% | 98,900 |
| Jan 14, 2026 | 2,028.00 | 2,100.00 | 2,002.00 | 2,050.00 | 2,050.00 | 3.02% | 101,700 |