HPC SYSTEMS Inc. (TYO:6597)
Japan · Delayed Price · Currency is JPY 4,940.00
+40.00 (0.82%)
May 28, 2026, 3:30 PM JST
HPC SYSTEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4,935.00 | 5,150.00 | 4,650.00 | 4,815.00 | - | -1.73% | 451,400 |
| May 27, 2026 | 4,200.00 | 4,900.00 | 3,955.00 | 4,900.00 | 4,900.00 | 16.67% | 854,100 |
| May 26, 2026 | 3,760.00 | 4,280.00 | 3,665.00 | 4,200.00 | 4,200.00 | 9.95% | 380,000 |
| May 25, 2026 | 3,720.00 | 4,045.00 | 3,705.00 | 3,820.00 | 3,820.00 | 13.35% | 536,000 |
| May 22, 2026 | 3,270.00 | 3,370.00 | 3,270.00 | 3,370.00 | 3,370.00 | 17.59% | 101,500 |
| May 21, 2026 | 2,928.00 | 2,930.00 | 2,822.00 | 2,866.00 | 2,866.00 | 0.74% | 70,800 |
| May 20, 2026 | 3,015.00 | 3,015.00 | 2,792.00 | 2,845.00 | 2,845.00 | -7.03% | 107,400 |
| May 19, 2026 | 3,020.00 | 3,175.00 | 2,985.00 | 3,060.00 | 3,060.00 | 4.05% | 152,500 |
| May 18, 2026 | 3,085.00 | 3,130.00 | 2,904.00 | 2,941.00 | 2,941.00 | 2.80% | 129,300 |
| May 15, 2026 | 2,874.00 | 2,922.00 | 2,825.00 | 2,861.00 | 2,861.00 | -0.17% | 79,500 |
| May 14, 2026 | 2,929.00 | 2,968.00 | 2,800.00 | 2,866.00 | 2,866.00 | -0.45% | 77,100 |
| May 13, 2026 | 2,882.00 | 2,931.00 | 2,840.00 | 2,879.00 | 2,879.00 | -2.67% | 85,900 |
| May 12, 2026 | 3,030.00 | 3,090.00 | 2,946.00 | 2,958.00 | 2,958.00 | -3.33% | 108,600 |
| May 11, 2026 | 3,210.00 | 3,210.00 | 3,055.00 | 3,060.00 | 3,060.00 | -0.16% | 166,900 |
| May 8, 2026 | 2,824.00 | 3,085.00 | 2,791.00 | 3,065.00 | 3,065.00 | 10.49% | 297,000 |
| May 7, 2026 | 2,692.00 | 2,789.00 | 2,668.00 | 2,774.00 | 2,774.00 | 5.00% | 88,400 |
| May 1, 2026 | 2,598.00 | 2,674.00 | 2,557.00 | 2,642.00 | 2,642.00 | 2.60% | 100,700 |
| Apr 30, 2026 | 2,530.00 | 2,600.00 | 2,518.00 | 2,575.00 | 2,575.00 | 1.30% | 50,200 |
| Apr 28, 2026 | 2,588.00 | 2,602.00 | 2,520.00 | 2,542.00 | 2,542.00 | -1.78% | 64,600 |
| Apr 27, 2026 | 2,569.00 | 2,665.00 | 2,535.00 | 2,588.00 | 2,588.00 | 0.78% | 74,300 |
| Apr 24, 2026 | 2,588.00 | 2,610.00 | 2,525.00 | 2,568.00 | 2,568.00 | -1.00% | 97,800 |
| Apr 23, 2026 | 2,673.00 | 2,673.00 | 2,581.00 | 2,594.00 | 2,594.00 | -1.89% | 83,600 |
| Apr 22, 2026 | 2,687.00 | 2,687.00 | 2,610.00 | 2,644.00 | 2,644.00 | -2.07% | 65,600 |
| Apr 21, 2026 | 2,667.00 | 2,740.00 | 2,648.00 | 2,700.00 | 2,700.00 | 1.96% | 98,900 |
| Apr 20, 2026 | 2,706.00 | 2,775.00 | 2,645.00 | 2,648.00 | 2,648.00 | -2.29% | 112,800 |
| Apr 17, 2026 | 2,767.00 | 2,795.00 | 2,706.00 | 2,710.00 | 2,710.00 | -2.94% | 113,200 |
| Apr 16, 2026 | 2,810.00 | 2,926.00 | 2,760.00 | 2,792.00 | 2,792.00 | 2.16% | 215,600 |
| Apr 15, 2026 | 2,782.00 | 2,867.00 | 2,713.00 | 2,733.00 | 2,733.00 | 1.90% | 330,300 |
| Apr 14, 2026 | 2,719.00 | 2,738.00 | 2,632.00 | 2,682.00 | 2,682.00 | 0.19% | 239,400 |
| Apr 13, 2026 | 2,510.00 | 2,678.00 | 2,510.00 | 2,677.00 | 2,677.00 | 6.40% | 308,100 |
| Apr 10, 2026 | 2,612.00 | 2,658.00 | 2,506.00 | 2,516.00 | 2,516.00 | -2.22% | 484,500 |
| Apr 9, 2026 | 2,671.00 | 2,710.00 | 2,555.00 | 2,573.00 | 2,573.00 | -4.77% | 595,600 |
| Apr 8, 2026 | 2,732.00 | 2,878.00 | 2,635.00 | 2,702.00 | 2,702.00 | 2.12% | 1,771,200 |
| Apr 7, 2026 | 3,045.00 | 3,095.00 | 2,626.00 | 2,646.00 | 2,646.00 | -11.80% | 1,530,200 |
| Apr 6, 2026 | 2,734.00 | 3,390.00 | 2,473.00 | 3,000.00 | 3,000.00 | 15.47% | 3,602,500 |
| Apr 3, 2026 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 23.83% | 47,500 |
| Apr 2, 2026 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 23.56% | 34,700 |
| Apr 1, 2026 | 1,680.00 | 1,698.00 | 1,668.00 | 1,698.00 | 1,698.00 | 4.94% | 23,200 |
| Mar 31, 2026 | 1,633.00 | 1,659.00 | 1,607.00 | 1,618.00 | 1,618.00 | -1.34% | 25,300 |
| Mar 30, 2026 | 1,650.00 | 1,675.00 | 1,612.00 | 1,640.00 | 1,640.00 | -4.21% | 27,800 |
| 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 |