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
Aug 14, 2025 1,846 1,863 1,801 1,853 +29 +1.59% 103,800
Aug 13, 2025 1,824 1,853 1,806 1,824 +2 +0.11% 46,800
Aug 12, 2025 1,822 1,839 1,796 1,822 -5 -0.27% 37,400
Aug 8, 2025 1,872 1,874 1,821 1,827 -67 -3.54% 61,000
Aug 7, 2025 1,867 1,903 1,861 1,894 +27 +1.45% 38,800
Aug 6, 2025 1,872 1,897 1,850 1,867 -20 -1.06% 28,900
Aug 5, 2025 1,891 1,916 1,851 1,887 +36 +1.94% 44,100
Aug 4, 2025 1,808 1,867 1,772 1,851 -49 -2.58% 63,900
Aug 1, 2025 1,896 1,926 1,848 1,900 +4 +0.21% 53,100
Jul 31, 2025 1,869 1,909 1,859 1,896 +38 +2.05% 34,000
Jul 30, 2025 1,840 1,874 1,828 1,858 +21 +1.14% 30,900
Jul 29, 2025 1,868 1,876 1,830 1,837 -47 -2.49% 27,100
Jul 28, 2025 1,818 1,919 1,805 1,884 +66 +3.63% 95,800
Jul 25, 2025 1,807 1,840 1,793 1,818 +12 +0.66% 26,600
Jul 24, 2025 1,800 1,873 1,792 1,806 +37 +2.09% 66,500
Jul 23, 2025 1,740 1,818 1,731 1,769 +29 +1.67% 75,500
Jul 22, 2025 1,770 1,810 1,740 1,740 -29 -1.64% 52,400
Jul 18, 2025 1,882 1,905 1,762 1,769 -42 -2.32% 140,400
Jul 17, 2025 1,804 1,870 1,781 1,811 +47 +2.66% 159,000
Jul 16, 2025 1,779 1,816 1,762 1,764 -28 -1.56% 59,000