kabutan

HPC SYSTEMS Inc.(6597) Historical

6597
TSE Growth
HPC SYSTEMS Inc.
1,617
JPY
-38
(-2.30%)
Dec 12, 3:30 pm JST
10.37
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,610
Dec 12, 8:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 24, 2025
2,339 JPY
52 Week Low Apr 7, 2025
950 JPY
Yearly High Sep 24, 2025
2,339 JPY
Yearly Low Apr 7, 2025
950 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,647 1,662 1,613 1,617 -38 -2.30% 68,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,701 1,701 1,645 1,655 -40 -2.36% 67,900
Dec 10, 2025 1,688 1,713 1,686 1,695 +8 +0.47% 26,400
Dec 9, 2025 1,723 1,725 1,684 1,687 -32 -1.86% 34,300
Dec 8, 2025 1,687 1,720 1,678 1,719 +32 +1.90% 43,700
Dec 5, 2025 1,715 1,726 1,677 1,687 -38 -2.20% 69,800
Dec 4, 2025 1,745 1,798 1,718 1,725 +30 +1.77% 80,800
Dec 3, 2025 1,682 1,720 1,681 1,695 +14 +0.83% 47,200
Dec 2, 2025 1,744 1,750 1,681 1,681 -63 -3.61% 70,300
Dec 1, 2025 1,805 1,814 1,732 1,744 -82 -4.49% 63,300
Nov 28, 2025 1,794 1,852 1,793 1,826 +32 +1.78% 61,900
Nov 27, 2025 1,744 1,801 1,740 1,794 +50 +2.87% 60,100
Nov 26, 2025 1,705 1,744 1,705 1,744 +39 +2.29% 42,300
Nov 25, 2025 1,765 1,772 1,700 1,705 -52 -2.96% 82,400
Nov 21, 2025 1,751 1,802 1,738 1,757 -17 -0.96% 47,100
Nov 20, 2025 1,826 1,830 1,773 1,774 +24 +1.37% 50,900
Nov 19, 2025 1,775 1,791 1,730 1,750 -30 -1.69% 55,300
Nov 18, 2025 1,800 1,834 1,778 1,780 -51 -2.79% 43,500
Nov 17, 2025 1,794 1,836 1,767 1,831 +10 +0.55% 85,500
Nov 14, 2025 1,920 1,949 1,821 1,821 -8 -0.44% 152,100
Nov 13, 2025 1,887 1,895 1,824 1,829 -58 -3.07% 98,800