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
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
Oct 1, 2025 1,837 1,843 1,764 1,766 -93 -5.00% 94,100
Sep 30, 2025 1,870 1,875 1,826 1,859 -26 -1.38% 60,600
Sep 29, 2025 1,984 1,984 1,885 1,885 -76 -3.88% 123,400
Sep 26, 2025 1,969 1,992 1,932 1,961 +11 +0.56% 73,800
Sep 25, 2025 2,089 2,109 1,925 1,950 -152 -7.23% 182,600
Sep 24, 2025 2,339 2,339 2,101 2,102 -167 -7.36% 206,900
Sep 22, 2025 2,125 2,270 2,120 2,269 +194 +9.35% 208,800
Sep 19, 2025 2,065 2,079 1,977 2,075 +60 +2.98% 90,500
Sep 18, 2025 1,949 2,050 1,938 2,015 +93 +4.84% 106,000
Sep 17, 2025 1,944 1,954 1,900 1,922 -8 -0.41% 22,600
Sep 16, 2025 1,855 1,932 1,850 1,930 +78 +4.21% 41,000
Sep 12, 2025 1,867 1,889 1,841 1,852 -15 -0.80% 31,900