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
Jul 22, 2024 1,220 1,220 1,185 1,198 -18 -1.48% 58,000
Jul 19, 2024 1,214 1,229 1,203 1,216 0 0.00% 38,900
Jul 18, 2024 1,230 1,240 1,213 1,216 -28 -2.25% 60,700
Jul 17, 2024 1,253 1,253 1,226 1,244 -28 -2.20% 83,500
Jul 16, 2024 1,270 1,284 1,262 1,272 +2 +0.16% 26,700
Jul 12, 2024 1,265 1,292 1,252 1,270 +34 +2.75% 82,600
Jul 11, 2024 1,209 1,236 1,205 1,236 +27 +2.23% 34,100
Jul 10, 2024 1,238 1,252 1,205 1,209 -41 -3.28% 65,200
Jul 9, 2024 1,236 1,254 1,217 1,250 +8 +0.64% 54,700
Jul 8, 2024 1,220 1,242 1,220 1,242 +22 +1.80% 20,800
Jul 5, 2024 1,226 1,229 1,206 1,220 -10 -0.81% 60,000
Jul 4, 2024 1,223 1,252 1,218 1,230 +3 +0.24% 59,700
Jul 3, 2024 1,240 1,240 1,221 1,227 -20 -1.60% 52,000
Jul 2, 2024 1,258 1,262 1,232 1,247 -12 -0.95% 75,700
Jul 1, 2024 1,330 1,330 1,259 1,259 -71 -5.34% 127,200
Jun 28, 2024 1,339 1,340 1,318 1,330 -1 -0.08% 39,300
Jun 27, 2024 1,329 1,342 1,322 1,331 -22 -1.63% 40,200
Jun 26, 2024 1,342 1,374 1,337 1,353 +13 +0.97% 45,400
Jun 25, 2024 1,320 1,341 1,320 1,340 ー ー% 47,000