HPC Systems, Inc. 6597
TSE · Japan · Technology Services
¥3,890.00-15.00 (-0.38%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |