HPC SYSTEMS Inc. (TYO:6597)
Japan · Delayed Price · Currency is JPY 2,004.00
+9.00 (0.45%)
Aug 29, 2025, 3:30 PM JST
HPC SYSTEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,994.00 | 2,041.00 | 1,977.00 | 2,004.00 | 2,004.00 | 0.45% | 33,500 |
| Aug 28, 2025 | 2,010.00 | 2,038.00 | 1,994.00 | 1,995.00 | 1,995.00 | -1.19% | 38,600 |
| Aug 27, 2025 | 2,068.00 | 2,073.00 | 2,000.00 | 2,019.00 | 2,019.00 | -2.09% | 41,100 |
| Aug 26, 2025 | 2,009.00 | 2,091.00 | 2,000.00 | 2,062.00 | 2,062.00 | 2.54% | 72,900 |
| Aug 25, 2025 | 1,930.00 | 2,027.00 | 1,930.00 | 2,011.00 | 2,011.00 | 4.74% | 84,600 |
| Aug 22, 2025 | 1,927.00 | 1,962.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1.05% | 46,200 |
| Aug 21, 2025 | 1,893.00 | 1,951.00 | 1,880.00 | 1,900.00 | 1,900.00 | -0.31% | 48,600 |
| Aug 20, 2025 | 1,970.00 | 1,970.00 | 1,900.00 | 1,906.00 | 1,906.00 | -3.10% | 44,700 |
| Aug 19, 2025 | 1,965.00 | 1,997.00 | 1,938.00 | 1,967.00 | 1,967.00 | -1.45% | 65,400 |
| Aug 18, 2025 | 1,979.00 | 2,060.00 | 1,970.00 | 1,996.00 | 1,996.00 | 2.62% | 129,600 |
| Aug 15, 2025 | 1,920.00 | 2,020.00 | 1,855.00 | 1,945.00 | 1,945.00 | 4.96% | 266,600 |
| Aug 14, 2025 | 1,846.00 | 1,863.00 | 1,801.00 | 1,853.00 | 1,853.00 | 1.59% | 103,800 |
| Aug 13, 2025 | 1,824.00 | 1,853.00 | 1,806.00 | 1,824.00 | 1,824.00 | 0.11% | 46,800 |
| Aug 12, 2025 | 1,822.00 | 1,839.00 | 1,796.00 | 1,822.00 | 1,822.00 | -0.27% | 37,400 |
| Aug 8, 2025 | 1,872.00 | 1,874.00 | 1,821.00 | 1,827.00 | 1,827.00 | -3.54% | 61,000 |
| 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 |