HPC SYSTEMS Inc. (TYO:6597)
Japan · Delayed Price · Currency is JPY 3,160.00
+55.00 (1.77%)
Jul 31, 2026, 3:30 PM JST
HPC SYSTEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,205.00 | 3,245.00 | 3,120.00 | 3,160.00 | 3,160.00 | 1.77% | 81,100 |
| Jul 30, 2026 | 3,120.00 | 3,190.00 | 3,035.00 | 3,105.00 | 3,105.00 | 1.80% | 40,400 |
| Jul 29, 2026 | 3,310.00 | 3,320.00 | 2,976.00 | 3,050.00 | 3,050.00 | -6.87% | 73,700 |
| Jul 28, 2026 | 3,475.00 | 3,500.00 | 3,240.00 | 3,275.00 | 3,275.00 | -3.82% | 67,500 |
| Jul 27, 2026 | 3,520.00 | 3,525.00 | 3,360.00 | 3,405.00 | 3,405.00 | -2.44% | 64,200 |
| Jul 24, 2026 | 3,585.00 | 3,595.00 | 3,450.00 | 3,490.00 | 3,490.00 | -2.92% | 28,800 |
| Jul 23, 2026 | 3,585.00 | 3,660.00 | 3,570.00 | 3,595.00 | 3,595.00 | - | 31,100 |
| Jul 22, 2026 | 3,560.00 | 3,640.00 | 3,500.00 | 3,595.00 | 3,595.00 | 5.12% | 49,800 |
| Jul 21, 2026 | 3,435.00 | 3,510.00 | 3,355.00 | 3,420.00 | 3,420.00 | -0.58% | 55,200 |
| Jul 17, 2026 | 3,510.00 | 3,575.00 | 3,300.00 | 3,440.00 | 3,440.00 | -8.75% | 118,600 |
| Jul 16, 2026 | 3,685.00 | 3,815.00 | 3,640.00 | 3,770.00 | 3,770.00 | 0.40% | 53,000 |
| Jul 15, 2026 | 3,750.00 | 3,755.00 | 3,595.00 | 3,755.00 | 3,755.00 | 2.04% | 43,900 |
| Jul 14, 2026 | 3,650.00 | 3,710.00 | 3,565.00 | 3,680.00 | 3,680.00 | 0.14% | 88,100 |
| Jul 13, 2026 | 3,845.00 | 3,910.00 | 3,620.00 | 3,675.00 | 3,675.00 | -6.13% | 73,700 |
| Jul 10, 2026 | 3,880.00 | 3,955.00 | 3,765.00 | 3,915.00 | 3,915.00 | 3.43% | 64,800 |
| Jul 9, 2026 | 3,750.00 | 3,855.00 | 3,735.00 | 3,785.00 | 3,785.00 | 0.53% | 47,800 |
| Jul 8, 2026 | 3,860.00 | 3,960.00 | 3,740.00 | 3,765.00 | 3,765.00 | -4.20% | 110,900 |
| Jul 7, 2026 | 4,180.00 | 4,195.00 | 3,870.00 | 3,930.00 | 3,930.00 | -4.38% | 107,900 |
| Jul 6, 2026 | 4,300.00 | 4,450.00 | 4,110.00 | 4,110.00 | 4,110.00 | -4.08% | 69,400 |
| Jul 3, 2026 | 4,255.00 | 4,360.00 | 4,220.00 | 4,285.00 | 4,285.00 | 1.66% | 60,000 |
| Jul 2, 2026 | 4,235.00 | 4,270.00 | 4,085.00 | 4,215.00 | 4,215.00 | -1.98% | 66,300 |
| Jul 1, 2026 | 4,275.00 | 4,335.00 | 4,160.00 | 4,300.00 | 4,300.00 | 2.14% | 63,100 |
| Jun 30, 2026 | 4,510.00 | 4,520.00 | 4,125.00 | 4,210.00 | 4,210.00 | -6.13% | 165,900 |
| Jun 29, 2026 | 4,670.00 | 4,670.00 | 4,400.00 | 4,485.00 | 4,485.00 | -4.23% | 127,900 |
| Jun 26, 2026 | 5,020.00 | 5,140.00 | 4,635.00 | 4,715.00 | 4,683.00 | -7.91% | 178,100 |
| Jun 25, 2026 | 5,340.00 | 5,600.00 | 4,935.00 | 5,120.00 | 5,085.25 | -4.48% | 251,900 |
| Jun 24, 2026 | 5,250.00 | 5,750.00 | 5,130.00 | 5,360.00 | 5,323.62 | 3.88% | 485,700 |
| Jun 23, 2026 | 4,960.00 | 5,380.00 | 4,900.00 | 5,160.00 | 5,124.98 | 10.26% | 372,500 |
| Jun 22, 2026 | 4,405.00 | 4,805.00 | 4,400.00 | 4,680.00 | 4,648.24 | 4.70% | 92,700 |
| Jun 19, 2026 | 4,715.00 | 4,785.00 | 4,405.00 | 4,470.00 | 4,439.66 | -2.30% | 106,800 |
| Jun 18, 2026 | 4,865.00 | 5,260.00 | 4,570.00 | 4,575.00 | 4,543.95 | -5.48% | 263,700 |
| Jun 17, 2026 | 4,590.00 | 4,895.00 | 4,570.00 | 4,840.00 | 4,807.15 | 1.57% | 195,000 |
| Jun 16, 2026 | 4,330.00 | 4,795.00 | 4,200.00 | 4,765.00 | 4,732.66 | 11.72% | 289,300 |
| Jun 15, 2026 | 4,485.00 | 4,495.00 | 4,125.00 | 4,265.00 | 4,236.05 | -0.35% | 152,300 |
| Jun 12, 2026 | 4,675.00 | 4,675.00 | 4,180.00 | 4,280.00 | 4,250.95 | -3.39% | 218,300 |
| Jun 11, 2026 | 4,480.00 | 4,760.00 | 4,370.00 | 4,430.00 | 4,399.93 | -3.49% | 250,900 |
| Jun 10, 2026 | 4,775.00 | 4,805.00 | 4,500.00 | 4,590.00 | 4,558.85 | -8.75% | 313,500 |
| Jun 9, 2026 | 5,920.00 | 5,980.00 | 4,965.00 | 5,030.00 | 4,995.86 | -10.50% | 572,600 |
| Jun 8, 2026 | 5,820.00 | 6,330.00 | 5,620.00 | 5,620.00 | 5,581.86 | -15.11% | 611,800 |
| Jun 5, 2026 | 6,810.00 | 7,500.00 | 6,420.00 | 6,620.00 | 6,575.07 | -5.16% | 720,200 |
| Jun 4, 2026 | 5,830.00 | 7,130.00 | 5,810.00 | 6,980.00 | 6,932.63 | 13.87% | 576,000 |
| Jun 3, 2026 | 6,400.00 | 6,860.00 | 5,570.00 | 6,130.00 | 6,088.40 | 0.49% | 983,800 |
| Jun 2, 2026 | 5,070.00 | 6,100.00 | 4,910.00 | 6,100.00 | 6,058.60 | 19.61% | 790,300 |
| Jun 1, 2026 | 5,400.00 | 5,510.00 | 4,830.00 | 5,100.00 | 5,065.39 | 0.59% | 359,600 |
| May 29, 2026 | 4,825.00 | 5,640.00 | 4,720.00 | 5,070.00 | 5,035.59 | 2.63% | 737,800 |
| May 28, 2026 | 4,935.00 | 5,190.00 | 4,620.00 | 4,940.00 | 4,906.47 | 0.82% | 869,500 |
| May 27, 2026 | 4,200.00 | 4,900.00 | 3,955.00 | 4,900.00 | 4,866.74 | 16.67% | 854,100 |
| May 26, 2026 | 3,760.00 | 4,280.00 | 3,665.00 | 4,200.00 | 4,171.50 | 9.95% | 380,000 |
| May 25, 2026 | 3,720.00 | 4,045.00 | 3,705.00 | 3,820.00 | 3,794.07 | 13.35% | 536,000 |
| May 22, 2026 | 3,270.00 | 3,370.00 | 3,270.00 | 3,370.00 | 3,347.13 | 17.59% | 101,500 |