Skip to main content
logo
HPC SYSTEMS Inc. (TYO:6597)
Japan flag Japan · Delayed Price · Currency is JPY
3,060.00
-10.00 (-0.33%)
Oct 26, 2026, 3:30 PM JST

HPC SYSTEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20263,030.003,095.002,992.003,060.003,060.00-0.33%36,000
Oct 23, 20262,980.003,080.002,792.003,070.003,070.000.33%108,100
Oct 22, 20263,200.003,265.003,050.003,060.003,060.00-5.26%81,000
Oct 21, 20263,275.003,300.003,200.003,230.003,230.002.70%86,900
Oct 20, 20263,530.003,530.003,120.003,145.003,145.00-11.66%143,200
Oct 19, 20263,405.003,565.003,365.003,560.003,560.000.42%59,300
Oct 16, 20263,580.003,660.003,500.003,545.003,545.001.00%72,800
Oct 15, 20263,725.003,740.003,510.003,510.003,510.00-8.83%85,800
Oct 14, 20263,915.003,915.003,820.003,850.003,850.00-1.41%31,100
Oct 13, 20263,830.003,990.003,770.003,905.003,905.00-0.38%73,200
Oct 9, 20263,535.003,920.003,515.003,920.003,920.008.74%113,400
Oct 8, 20263,835.003,835.003,540.003,605.003,605.00-6.97%160,200
Oct 7, 20263,810.003,930.003,730.003,875.003,875.001.97%86,500
Oct 6, 20263,795.003,935.003,725.003,800.003,800.000.13%68,100
Oct 5, 20263,815.003,920.003,750.003,795.003,795.000.13%77,600
Oct 2, 20263,830.003,900.003,780.003,790.003,790.00-2.57%56,900
Oct 1, 20263,905.003,985.003,850.003,890.003,890.00-0.38%65,800
Sep 30, 20263,925.004,025.003,900.003,905.003,905.00-0.51%53,300
Sep 29, 20263,960.003,975.003,880.003,925.003,925.00-0.88%42,100
Sep 28, 20264,165.004,165.003,930.003,960.003,960.00-4.92%86,700
Sep 25, 20264,165.004,210.004,070.004,165.004,165.00-0.48%84,200
Sep 24, 20264,250.004,350.004,170.004,185.004,185.003.59%165,600
Sep 18, 20263,840.004,050.003,805.004,040.004,040.006.18%103,600
Sep 17, 20263,770.004,000.003,755.003,805.003,805.002.84%158,700
Sep 16, 20263,610.003,705.003,555.003,700.003,700.004.52%65,000
Sep 15, 20263,435.003,540.003,400.003,540.003,540.003.06%26,000
Sep 14, 20263,435.003,435.003,370.003,435.003,435.000.44%22,600
Sep 11, 20263,460.003,470.003,390.003,420.003,420.00-4.07%63,100
Sep 10, 20263,545.003,605.003,520.003,565.003,565.00-0.28%27,400
Sep 9, 20263,620.003,715.003,540.003,575.003,575.00-1.11%62,600
Sep 8, 20263,610.003,705.003,560.003,615.003,615.00-0.41%52,300
Sep 7, 20263,630.003,700.003,600.003,630.003,630.001.82%62,200
Sep 4, 20263,465.003,645.003,465.003,565.003,565.002.89%49,400
Sep 3, 20263,405.003,565.003,370.003,465.003,465.002.36%88,100
Sep 2, 20263,430.003,440.003,360.003,385.003,385.00-3.15%105,000
Sep 1, 20263,845.003,880.003,475.003,495.003,495.00-10.04%286,900
Aug 31, 20263,575.003,895.003,530.003,885.003,885.007.92%162,900
Aug 28, 20263,550.003,735.003,535.003,600.003,600.001.84%103,100
Aug 27, 20263,405.003,575.003,400.003,535.003,535.006.00%71,300
Aug 26, 20263,405.003,470.003,335.003,335.003,335.00-2.91%36,800
Aug 25, 20263,355.003,450.003,280.003,435.003,435.001.33%49,800
Aug 24, 20263,345.003,425.003,285.003,390.003,390.001.04%36,600
Aug 21, 20263,385.003,405.003,300.003,355.003,355.00-2.89%35,800
Aug 20, 20263,355.003,460.003,330.003,455.003,455.003.60%51,800
Aug 19, 20263,305.003,385.003,210.003,335.003,335.00-2.49%95,100
Aug 18, 20263,725.003,750.003,380.003,420.003,420.00-8.80%141,000
Aug 17, 20263,310.003,750.003,280.003,750.003,750.002.46%294,400
Aug 14, 20263,685.003,725.003,555.003,660.003,660.00-0.68%169,100
Aug 13, 20263,650.003,735.003,585.003,685.003,685.002.93%105,300
Aug 12, 20263,465.003,645.003,425.003,580.003,580.004.99%73,300