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
Nov 12, 2025 1,851 1,899 1,848 1,887 +43 +2.33% 61,400
Nov 11, 2025 1,860 1,861 1,831 1,844 -2 -0.11% 30,700
Nov 10, 2025 1,799 1,859 1,793 1,846 +66 +3.71% 37,300
Nov 7, 2025 1,771 1,805 1,757 1,780 -17 -0.95% 37,100
Nov 6, 2025 1,830 1,849 1,771 1,797 -28 -1.53% 58,500
Nov 5, 2025 1,848 1,848 1,760 1,825 -50 -2.67% 103,800
Nov 4, 2025 1,886 1,923 1,867 1,875 -7 -0.37% 61,200
Oct 31, 2025 1,861 1,909 1,861 1,882 +24 +1.29% 44,400
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