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
Sep 11, 2025 1,909 1,909 1,859 1,867 -43 -2.25% 38,800
Sep 10, 2025 1,905 1,938 1,870 1,910 +12 +0.63% 33,900
Sep 9, 2025 1,951 1,985 1,884 1,898 -13 -0.68% 48,100
Sep 8, 2025 1,947 2,036 1,904 1,911 +44 +2.36% 82,300
Sep 5, 2025 1,858 1,888 1,855 1,867 +6 +0.32% 14,900
Sep 4, 2025 1,863 1,887 1,855 1,861 -9 -0.48% 17,100
Sep 3, 2025 1,907 1,907 1,855 1,870 -46 -2.40% 43,300
Sep 2, 2025 1,985 1,990 1,911 1,916 -77 -3.86% 40,300
Sep 1, 2025 1,996 2,039 1,938 1,993 -11 -0.55% 78,500
Aug 29, 2025 1,994 2,041 1,977 2,004 +9 +0.45% 33,500
Aug 28, 2025 2,010 2,038 1,994 1,995 -24 -1.19% 38,600
Aug 27, 2025 2,068 2,073 2,000 2,019 -43 -2.09% 41,100
Aug 26, 2025 2,009 2,091 2,000 2,062 +51 +2.54% 72,900
Aug 25, 2025 1,930 2,027 1,930 2,011 +91 +4.74% 84,600
Aug 22, 2025 1,927 1,962 1,900 1,920 +20 +1.05% 46,200
Aug 21, 2025 1,893 1,951 1,880 1,900 -6 -0.31% 48,600
Aug 20, 2025 1,970 1,970 1,900 1,906 -61 -3.10% 44,700
Aug 19, 2025 1,965 1,997 1,938 1,967 -29 -1.45% 65,400
Aug 18, 2025 1,979 2,060 1,970 1,996 +51 +2.62% 129,600
Aug 15, 2025 1,920 2,020 1,855 1,945 +92 +4.96% 266,600