HPC Systems, Inc. 6597
TSE · Japan · Technologiedienstleistungen
¥3.900,00+10,00 (+0,26 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.890,00 | -0,38 % | ¥3.905,00 | ¥3.985,00 | ¥3.850,00 | 65,80K |
| 2026-09-30 | ¥3.905,00 | -0,51 % | ¥3.925,00 | ¥4.025,00 | ¥3.900,00 | 53,30K |
| 2026-09-29 | ¥3.925,00 | -0,88 % | ¥3.960,00 | ¥3.975,00 | ¥3.880,00 | 42,10K |
| 2026-09-28 | ¥3.960,00 | -4,92 % | ¥4.165,00 | ¥4.165,00 | ¥3.930,00 | 86,70K |
| 2026-09-25 | ¥4.165,00 | -0,48 % | ¥4.165,00 | ¥4.210,00 | ¥4.070,00 | 84,20K |
| 2026-09-24 | ¥4.185,00 | +3,59 % | ¥4.250,00 | ¥4.350,00 | ¥4.170,00 | 165,60K |
| 2026-09-18 | ¥4.040,00 | +6,18 % | ¥3.840,00 | ¥4.050,00 | ¥3.805,00 | 103,60K |
| 2026-09-17 | ¥3.805,00 | +2,84 % | ¥3.770,00 | ¥4.000,00 | ¥3.755,00 | 158,70K |
| 2026-09-16 | ¥3.700,00 | +4,52 % | ¥3.610,00 | ¥3.705,00 | ¥3.555,00 | 65,00K |
| 2026-09-15 | ¥3.540,00 | +3,06 % | ¥3.435,00 | ¥3.540,00 | ¥3.400,00 | 26,00K |
| 2026-09-14 | ¥3.435,00 | +0,44 % | ¥3.435,00 | ¥3.435,00 | ¥3.370,00 | 22,60K |
| 2026-09-11 | ¥3.420,00 | -4,07 % | ¥3.460,00 | ¥3.470,00 | ¥3.390,00 | 63,10K |
| 2026-09-10 | ¥3.565,00 | -0,28 % | ¥3.545,00 | ¥3.605,00 | ¥3.520,00 | 27,40K |
| 2026-09-09 | ¥3.575,00 | -1,11 % | ¥3.620,00 | ¥3.715,00 | ¥3.540,00 | 62,60K |
| 2026-09-08 | ¥3.615,00 | -0,41 % | ¥3.610,00 | ¥3.705,00 | ¥3.560,00 | 52,30K |
| 2026-09-07 | ¥3.630,00 | +1,82 % | ¥3.630,00 | ¥3.700,00 | ¥3.600,00 | 62,20K |
| 2026-09-04 | ¥3.565,00 | +2,89 % | ¥3.465,00 | ¥3.645,00 | ¥3.465,00 | 49,40K |
| 2026-09-03 | ¥3.465,00 | +2,36 % | ¥3.405,00 | ¥3.565,00 | ¥3.370,00 | 88,10K |
| 2026-09-02 | ¥3.385,00 | -3,15 % | ¥3.430,00 | ¥3.440,00 | ¥3.360,00 | 105,00K |
| 2026-09-01 | ¥3.495,00 | -10,04 % | ¥3.845,00 | ¥3.880,00 | ¥3.475,00 | 286,90K |
| 2026-08-31 | ¥3.885,00 | +7,92 % | ¥3.575,00 | ¥3.895,00 | ¥3.530,00 | 162,90K |
| 2026-08-28 | ¥3.600,00 | +1,84 % | ¥3.550,00 | ¥3.735,00 | ¥3.535,00 | 103,10K |
| 2026-08-27 | ¥3.535,00 | +6,00 % | ¥3.405,00 | ¥3.575,00 | ¥3.400,00 | 71,30K |
| 2026-08-26 | ¥3.335,00 | -2,91 % | ¥3.405,00 | ¥3.470,00 | ¥3.335,00 | 36,80K |
| 2026-08-25 | ¥3.435,00 | +1,33 % | ¥3.355,00 | ¥3.450,00 | ¥3.280,00 | 49,80K |
| 2026-08-24 | ¥3.390,00 | +1,04 % | ¥3.345,00 | ¥3.425,00 | ¥3.285,00 | 36,60K |
| 2026-08-21 | ¥3.355,00 | -2,89 % | ¥3.385,00 | ¥3.405,00 | ¥3.300,00 | 35,80K |
| 2026-08-20 | ¥3.455,00 | +3,60 % | ¥3.355,00 | ¥3.460,00 | ¥3.330,00 | 51,80K |
| 2026-08-19 | ¥3.335,00 | -2,49 % | ¥3.305,00 | ¥3.385,00 | ¥3.210,00 | 95,10K |
| 2026-08-18 | ¥3.420,00 | -8,80 % | ¥3.725,00 | ¥3.750,00 | ¥3.380,00 | 141,00K |
| 2026-08-17 | ¥3.750,00 | +2,46 % | ¥3.310,00 | ¥3.750,00 | ¥3.280,00 | 294,40K |
| 2026-08-14 | ¥3.660,00 | -0,68 % | ¥3.685,00 | ¥3.725,00 | ¥3.555,00 | 169,10K |
| 2026-08-13 | ¥3.685,00 | +2,93 % | ¥3.650,00 | ¥3.735,00 | ¥3.585,00 | 105,30K |
| 2026-08-12 | ¥3.580,00 | +4,99 % | ¥3.465,00 | ¥3.645,00 | ¥3.425,00 | 73,30K |
| 2026-08-10 | ¥3.410,00 | +0,15 % | ¥3.615,00 | ¥3.615,00 | ¥3.400,00 | 58,50K |
| 2026-08-07 | ¥3.405,00 | +0,89 % | ¥3.445,00 | ¥3.445,00 | ¥3.280,00 | 45,50K |
| 2026-08-06 | ¥3.375,00 | -5,46 % | ¥3.460,00 | ¥3.490,00 | ¥3.375,00 | 43,40K |
| 2026-08-05 | ¥3.570,00 | +7,21 % | ¥3.420,00 | ¥3.590,00 | ¥3.420,00 | 45,00K |
| 2026-08-04 | ¥3.330,00 | +2,30 % | ¥3.260,00 | ¥3.385,00 | ¥3.260,00 | 35,60K |
| 2026-08-03 | ¥3.255,00 | +3,01 % | ¥3.225,00 | ¥3.280,00 | ¥3.070,00 | 30,30K |
| 2026-07-31 | ¥3.160,00 | +1,77 % | ¥3.205,00 | ¥3.245,00 | ¥3.120,00 | 81,10K |
| 2026-07-30 | ¥3.105,00 | +1,80 % | ¥3.120,00 | ¥3.190,00 | ¥3.035,00 | 40,40K |
| 2026-07-29 | ¥3.050,00 | -6,87 % | ¥3.310,00 | ¥3.320,00 | ¥2.976,00 | 73,70K |
| 2026-07-28 | ¥3.275,00 | -3,82 % | ¥3.475,00 | ¥3.500,00 | ¥3.240,00 | 67,50K |
| 2026-07-27 | ¥3.405,00 | -2,44 % | ¥3.520,00 | ¥3.525,00 | ¥3.360,00 | 64,20K |
| 2026-07-24 | ¥3.490,00 | -2,92 % | ¥3.585,00 | ¥3.595,00 | ¥3.450,00 | 28,80K |
| 2026-07-23 | ¥3.595,00 | 0,00 % | ¥3.585,00 | ¥3.660,00 | ¥3.570,00 | 31,10K |
| 2026-07-22 | ¥3.595,00 | +5,12 % | ¥3.560,00 | ¥3.640,00 | ¥3.500,00 | 49,80K |
| 2026-07-21 | ¥3.420,00 | -0,58 % | ¥3.435,00 | ¥3.510,00 | ¥3.355,00 | 55,20K |
| 2026-07-17 | ¥3.440,00 | -8,75 % | ¥3.510,00 | ¥3.575,00 | ¥3.300,00 | 118,60K |
| 2026-07-16 | ¥3.770,00 | +0,40 % | ¥3.685,00 | ¥3.815,00 | ¥3.640,00 | 53,00K |
| 2026-07-15 | ¥3.755,00 | +2,04 % | ¥3.750,00 | ¥3.755,00 | ¥3.595,00 | 43,90K |
| 2026-07-14 | ¥3.680,00 | +0,14 % | ¥3.650,00 | ¥3.710,00 | ¥3.565,00 | 88,10K |
| 2026-07-13 | ¥3.675,00 | -6,13 % | ¥3.845,00 | ¥3.910,00 | ¥3.620,00 | 73,70K |
| 2026-07-10 | ¥3.915,00 | +3,43 % | ¥3.880,00 | ¥3.955,00 | ¥3.765,00 | 64,80K |
| 2026-07-09 | ¥3.785,00 | +0,53 % | ¥3.750,00 | ¥3.855,00 | ¥3.735,00 | 47,80K |
| 2026-07-08 | ¥3.765,00 | -4,20 % | ¥3.860,00 | ¥3.960,00 | ¥3.740,00 | 110,90K |
| 2026-07-07 | ¥3.930,00 | -4,38 % | ¥4.180,00 | ¥4.195,00 | ¥3.870,00 | 107,90K |
| 2026-07-06 | ¥4.110,00 | -4,08 % | ¥4.300,00 | ¥4.450,00 | ¥4.110,00 | 69,40K |
| 2026-07-03 | ¥4.285,00 | +1,66 % | ¥4.255,00 | ¥4.360,00 | ¥4.220,00 | 60,00K |
| 2026-07-02 | ¥4.215,00 | -1,98 % | ¥4.235,00 | ¥4.270,00 | ¥4.085,00 | 66,30K |
| 2026-07-01 | ¥4.300,00 | +2,14 % | ¥4.275,00 | ¥4.335,00 | ¥4.160,00 | 63,10K |
| 2026-06-30 | ¥4.210,00 | -6,13 % | ¥4.510,00 | ¥4.520,00 | ¥4.125,00 | 165,90K |
| 2026-06-29 | ¥4.485,00 | -4,88 % | ¥4.670,00 | ¥4.670,00 | ¥4.400,00 | 127,90K |
| 2026-06-26 | ¥4.715,00 | -7,91 % | ¥5.020,00 | ¥5.140,00 | ¥4.635,00 | 178,10K |
| 2026-06-25 | ¥5.120,00 | -4,48 % | ¥5.340,00 | ¥5.600,00 | ¥4.935,00 | 251,90K |
| 2026-06-24 | ¥5.360,00 | +3,88 % | ¥5.250,00 | ¥5.750,00 | ¥5.130,00 | 485,70K |
| 2026-06-23 | ¥5.160,00 | +10,26 % | ¥4.960,00 | ¥5.380,00 | ¥4.900,00 | 372,50K |
| 2026-06-22 | ¥4.680,00 | +4,70 % | ¥4.405,00 | ¥4.805,00 | ¥4.400,00 | 92,70K |
| 2026-06-19 | ¥4.470,00 | -2,30 % | ¥4.715,00 | ¥4.785,00 | ¥4.405,00 | 106,80K |
| 2026-06-18 | ¥4.575,00 | -5,48 % | ¥4.865,00 | ¥5.260,00 | ¥4.570,00 | 263,70K |
| 2026-06-17 | ¥4.840,00 | +1,57 % | ¥4.590,00 | ¥4.895,00 | ¥4.570,00 | 195,00K |
| 2026-06-16 | ¥4.765,00 | +11,72 % | ¥4.330,00 | ¥4.795,00 | ¥4.200,00 | 289,30K |
| 2026-06-15 | ¥4.265,00 | -0,35 % | ¥4.485,00 | ¥4.495,00 | ¥4.125,00 | 152,30K |
| 2026-06-12 | ¥4.280,00 | -3,39 % | ¥4.675,00 | ¥4.675,00 | ¥4.180,00 | 218,30K |
| 2026-06-11 | ¥4.430,00 | -3,49 % | ¥4.480,00 | ¥4.760,00 | ¥4.370,00 | 250,90K |
| 2026-06-10 | ¥4.590,00 | -8,75 % | ¥4.775,00 | ¥4.805,00 | ¥4.500,00 | 313,50K |
| 2026-06-09 | ¥5.030,00 | -10,50 % | ¥5.920,00 | ¥5.980,00 | ¥4.965,00 | 572,60K |
| 2026-06-08 | ¥5.620,00 | -15,11 % | ¥5.820,00 | ¥6.330,00 | ¥5.620,00 | 611,80K |
| 2026-06-05 | ¥6.620,00 | -5,16 % | ¥6.810,00 | ¥7.500,00 | ¥6.420,00 | 720,20K |
| 2026-06-04 | ¥6.980,00 | +13,87 % | ¥5.830,00 | ¥7.130,00 | ¥5.810,00 | 576,00K |
| 2026-06-03 | ¥6.130,00 | +0,49 % | ¥6.400,00 | ¥6.860,00 | ¥5.570,00 | 983,80K |
| 2026-06-02 | ¥6.100,00 | +19,61 % | ¥5.070,00 | ¥6.100,00 | ¥4.910,00 | 790,30K |
| 2026-06-01 | ¥5.100,00 | +0,59 % | ¥5.400,00 | ¥5.510,00 | ¥4.830,00 | 359,60K |
| 2026-05-29 | ¥5.070,00 | +2,63 % | ¥4.825,00 | ¥5.640,00 | ¥4.720,00 | 737,80K |
| 2026-05-28 | ¥4.940,00 | +0,82 % | ¥4.935,00 | ¥5.190,00 | ¥4.620,00 | 869,50K |
| 2026-05-27 | ¥4.900,00 | +16,67 % | ¥4.200,00 | ¥4.900,00 | ¥3.955,00 | 854,10K |
| 2026-05-26 | ¥4.200,00 | +9,95 % | ¥3.760,00 | ¥4.280,00 | ¥3.665,00 | 380,00K |
| 2026-05-25 | ¥3.820,00 | +13,35 % | ¥3.720,00 | ¥4.045,00 | ¥3.705,00 | 536,00K |
| 2026-05-22 | ¥3.370,00 | +17,59 % | ¥3.270,00 | ¥3.370,00 | ¥3.270,00 | 101,50K |