kabutan

HPC SYSTEMS Inc.(6597) Historical

6597
TSE Growth
HPC SYSTEMS Inc.
1,882
JPY
+24
(+1.29%)
Oct 31, 3:30 pm JST
12.21
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
1,900
Oct 31, 11:52 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
Oct 31, 2025 1,861 1,909 1,861 1,882 +24 +1.29% 44,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 1,846 1,908 1,846 1,858 -2 -0.11% 50,500
Oct 29, 2025 1,895 1,919 1,835 1,860 -12 -0.64% 72,500
Oct 28, 2025 1,935 1,940 1,871 1,872 -62 -3.21% 74,900
Oct 27, 2025 1,922 1,964 1,898 1,934 +41 +2.17% 97,300
Oct 24, 2025 1,925 1,931 1,867 1,893 +2 +0.11% 116,900
Oct 23, 2025 1,840 1,975 1,835 1,891 +18 +0.96% 151,200
Oct 22, 2025 1,865 1,889 1,823 1,873 +17 +0.92% 56,700
Oct 21, 2025 2,016 2,020 1,849 1,856 -120 -6.07% 158,300
Oct 20, 2025 1,795 1,976 1,794 1,976 +220 +12.53% 198,700
Oct 17, 2025 1,800 1,802 1,745 1,756 -80 -4.36% 82,200
Oct 16, 2025 1,822 1,840 1,793 1,836 +52 +2.91% 95,500
Oct 15, 2025 1,794 1,806 1,764 1,784 -10 -0.56% 162,300
Oct 14, 2025 1,833 1,857 1,762 1,794 -79 -4.22% 89,400
Oct 10, 2025 1,923 1,938 1,856 1,873 -78 -4.00% 57,900
Oct 9, 2025 2,004 2,018 1,922 1,951 -59 -2.94% 77,800
Oct 8, 2025 2,075 2,099 2,001 2,010 -61 -2.95% 130,800
Oct 7, 2025 1,919 2,137 1,877 2,071 +224 +12.13% 322,000
Oct 6, 2025 1,953 1,953 1,838 1,847 +54 +3.01% 183,200
Oct 3, 2025 1,731 1,805 1,731 1,793 +66 +3.82% 53,700
Oct 2, 2025 1,766 1,782 1,727 1,727 -39 -2.21% 75,500
1 2 3 4 5
...
18