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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,687 1,725 1,613 1,617 -70 -4.15% 309,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,805 1,814 1,677 1,687 -139 -7.61% 331,400
Nov 28, 2025 1,765 1,852 1,700 1,826 +69 +3.93% 246,700
Nov 21, 2025 1,794 1,836 1,730 1,757 -64 -3.51% 282,300
Nov 14, 2025 1,799 1,949 1,793 1,821 +41 +2.30% 380,300
Nov 7, 2025 1,886 1,923 1,757 1,780 -102 -5.42% 260,600
Oct 31, 2025 1,922 1,964 1,835 1,882 -11 -0.58% 339,600
Oct 24, 2025 1,795 2,020 1,794 1,893 +137 +7.80% 681,800
Oct 17, 2025 1,833 1,857 1,745 1,756 -117 -6.25% 429,400
Oct 10, 2025 1,953 2,137 1,838 1,873 +80 +4.46% 771,700
Oct 3, 2025 1,984 1,984 1,727 1,793 -168 -8.57% 407,300
Sep 26, 2025 2,125 2,339 1,925 1,961 -114 -5.49% 672,100
Sep 19, 2025 1,855 2,079 1,850 2,075 +223 +12.04% 260,100
Sep 12, 2025 1,947 2,036 1,841 1,852 -15 -0.80% 235,000
Sep 5, 2025 1,996 2,039 1,855 1,867 -137 -6.84% 194,100
Aug 29, 2025 1,930 2,091 1,930 2,004 +84 +4.37% 270,700
Aug 22, 2025 1,979 2,060 1,880 1,920 -25 -1.29% 334,500
Aug 15, 2025 1,822 2,020 1,796 1,945 +118 +6.46% 454,600
Aug 8, 2025 1,808 1,916 1,772 1,827 -73 -3.84% 236,700
Aug 1, 2025 1,818 1,926 1,805 1,900 +82 +4.51% 240,900
Jul 25, 2025 1,770 1,873 1,731 1,818 +49 +2.77% 221,000