Skip to main content
logo
HPC SYSTEMS Inc. (TYO:6597)
Japan flag Japan · Delayed Price · Currency is JPY
3,785.00
-10.00 (-0.26%)
Oct 6, 2026, 1:14 PM JST

HPC SYSTEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20263,795.003,805.003,725.003,805.00-0.26%8,500
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
Aug 10, 20263,615.003,615.003,400.003,410.003,410.000.15%58,500
Aug 7, 20263,445.003,445.003,280.003,405.003,405.000.89%45,500
Aug 6, 20263,460.003,490.003,375.003,375.003,375.00-5.46%43,400
Aug 5, 20263,420.003,590.003,420.003,570.003,570.007.21%45,000
Aug 4, 20263,260.003,385.003,260.003,330.003,330.002.30%35,600
Aug 3, 20263,225.003,280.003,070.003,255.003,255.003.01%30,300
Jul 31, 20263,205.003,245.003,120.003,160.003,160.001.77%81,100
Jul 30, 20263,120.003,190.003,035.003,105.003,105.001.80%40,400
Jul 29, 20263,310.003,320.002,976.003,050.003,050.00-6.87%73,700
Jul 28, 20263,475.003,500.003,240.003,275.003,275.00-3.82%67,500
Jul 27, 20263,520.003,525.003,360.003,405.003,405.00-2.44%64,200
Jul 24, 20263,585.003,595.003,450.003,490.003,490.00-2.92%28,800
Jul 23, 20263,585.003,660.003,570.003,595.003,595.00-31,100