HPC SYSTEMS Inc. (TYO:6597)
Japan
· Delayed Price · Currency is JPY 1,775.00
-88.00 (-4.72%)
At close: Mar 9, 2026
HPC SYSTEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,766.00 | 1,779.00 | 1,710.00 | 1,775.00 | 1,775.00 | -4.72% | 54,500 |
| Mar 6, 2026 | 1,850.00 | 1,870.00 | 1,820.00 | 1,863.00 | 1,863.00 | 0.70% | 23,200 |
| Mar 5, 2026 | 1,806.00 | 1,863.00 | 1,806.00 | 1,850.00 | 1,850.00 | 6.81% | 37,400 |
| Mar 4, 2026 | 1,828.00 | 1,830.00 | 1,711.00 | 1,732.00 | 1,732.00 | -6.43% | 77,700 |
| Mar 3, 2026 | 1,930.00 | 1,939.00 | 1,851.00 | 1,851.00 | 1,851.00 | -5.51% | 60,900 |
| Mar 2, 2026 | 2,000.00 | 2,000.00 | 1,928.00 | 1,959.00 | 1,959.00 | -4.06% | 51,500 |
| Feb 27, 2026 | 2,000.00 | 2,042.00 | 1,999.00 | 2,042.00 | 2,042.00 | 2.66% | 31,000 |
| Feb 26, 2026 | 2,021.00 | 2,048.00 | 1,978.00 | 1,989.00 | 1,989.00 | -0.90% | 36,200 |
| Feb 25, 2026 | 2,001.00 | 2,067.00 | 2,001.00 | 2,007.00 | 2,007.00 | 0.96% | 27,900 |
| Feb 24, 2026 | 2,014.00 | 2,041.00 | 1,975.00 | 1,988.00 | 1,988.00 | -1.29% | 49,300 |
| Feb 20, 2026 | 2,070.00 | 2,078.00 | 2,000.00 | 2,014.00 | 2,014.00 | -4.10% | 40,800 |
| Feb 19, 2026 | 2,138.00 | 2,138.00 | 2,057.00 | 2,100.00 | 2,100.00 | -0.85% | 60,700 |
| Feb 18, 2026 | 2,054.00 | 2,120.00 | 2,041.00 | 2,118.00 | 2,118.00 | 3.82% | 80,200 |
| Feb 17, 2026 | 2,015.00 | 2,083.00 | 1,981.00 | 2,040.00 | 2,040.00 | 2.00% | 108,000 |
| Feb 16, 2026 | 1,903.00 | 2,007.00 | 1,882.00 | 2,000.00 | 2,000.00 | 7.35% | 113,800 |
| Feb 13, 2026 | 1,991.00 | 1,995.00 | 1,861.00 | 1,863.00 | 1,863.00 | -6.57% | 91,900 |
| Feb 12, 2026 | 2,000.00 | 2,022.00 | 1,981.00 | 1,994.00 | 1,994.00 | 3.05% | 67,100 |
| Feb 10, 2026 | 1,922.00 | 1,943.00 | 1,893.00 | 1,935.00 | 1,935.00 | 0.68% | 26,200 |
| Feb 9, 2026 | 1,960.00 | 1,968.00 | 1,903.00 | 1,922.00 | 1,922.00 | 0.10% | 39,400 |
| Feb 6, 2026 | 1,915.00 | 1,920.00 | 1,848.00 | 1,920.00 | 1,920.00 | -0.41% | 48,200 |
| Feb 5, 2026 | 1,950.00 | 1,963.00 | 1,926.00 | 1,928.00 | 1,928.00 | -1.18% | 29,600 |
| Feb 4, 2026 | 1,988.00 | 1,988.00 | 1,933.00 | 1,951.00 | 1,951.00 | -0.91% | 46,200 |
| Feb 3, 2026 | 1,917.00 | 1,974.00 | 1,916.00 | 1,969.00 | 1,969.00 | 4.12% | 38,400 |
| Feb 2, 2026 | 1,908.00 | 1,955.00 | 1,887.00 | 1,891.00 | 1,891.00 | -0.21% | 46,200 |
| Jan 30, 2026 | 1,888.00 | 1,904.00 | 1,864.00 | 1,895.00 | 1,895.00 | 0.21% | 26,400 |
| Jan 29, 2026 | 1,892.00 | 1,899.00 | 1,852.00 | 1,891.00 | 1,891.00 | -0.47% | 32,200 |
| Jan 28, 2026 | 1,940.00 | 1,948.00 | 1,888.00 | 1,900.00 | 1,900.00 | -2.06% | 51,200 |
| Jan 27, 2026 | 1,989.00 | 1,989.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.52% | 40,500 |
| Jan 26, 2026 | 2,016.00 | 2,027.00 | 1,966.00 | 1,970.00 | 1,970.00 | -3.57% | 51,500 |
| Jan 23, 2026 | 2,009.00 | 2,049.00 | 1,970.00 | 2,043.00 | 2,043.00 | 2.66% | 42,500 |
| Jan 22, 2026 | 2,007.00 | 2,024.00 | 1,965.00 | 1,990.00 | 1,990.00 | -0.40% | 41,500 |
| Jan 21, 2026 | 2,000.00 | 2,020.00 | 1,972.00 | 1,998.00 | 1,998.00 | -1.58% | 64,800 |
| Jan 20, 2026 | 2,100.00 | 2,111.00 | 2,024.00 | 2,030.00 | 2,030.00 | -4.06% | 88,700 |
| Jan 19, 2026 | 2,153.00 | 2,157.00 | 2,090.00 | 2,116.00 | 2,116.00 | -1.40% | 50,200 |
| Jan 16, 2026 | 2,165.00 | 2,210.00 | 2,115.00 | 2,146.00 | 2,146.00 | 0.80% | 103,400 |
| Jan 15, 2026 | 2,075.00 | 2,136.00 | 2,050.00 | 2,129.00 | 2,129.00 | 3.85% | 98,900 |
| Jan 14, 2026 | 2,028.00 | 2,100.00 | 2,002.00 | 2,050.00 | 2,050.00 | 3.02% | 101,700 |
| Jan 13, 2026 | 2,009.00 | 2,011.00 | 1,965.00 | 1,990.00 | 1,990.00 | 3.16% | 82,500 |
| Jan 9, 2026 | 1,905.00 | 1,930.00 | 1,896.00 | 1,929.00 | 1,929.00 | 1.74% | 44,200 |
| Jan 8, 2026 | 1,917.00 | 1,923.00 | 1,882.00 | 1,896.00 | 1,896.00 | -1.10% | 49,200 |
| Jan 7, 2026 | 1,860.00 | 1,950.00 | 1,845.00 | 1,917.00 | 1,917.00 | 6.09% | 155,100 |
| Jan 6, 2026 | 1,850.00 | 1,870.00 | 1,803.00 | 1,807.00 | 1,807.00 | 0.28% | 77,000 |
| Jan 5, 2026 | 1,800.00 | 1,844.00 | 1,760.00 | 1,802.00 | 1,802.00 | 6.82% | 136,600 |
| Dec 30, 2025 | 1,713.00 | 1,713.00 | 1,684.00 | 1,687.00 | 1,687.00 | -0.76% | 19,200 |
| Dec 29, 2025 | 1,749.00 | 1,749.00 | 1,699.00 | 1,700.00 | 1,700.00 | -0.64% | 23,000 |
| Dec 26, 2025 | 1,738.00 | 1,738.00 | 1,710.00 | 1,711.00 | 1,711.00 | -1.33% | 28,500 |
| Dec 25, 2025 | 1,736.00 | 1,747.00 | 1,730.00 | 1,734.00 | 1,734.00 | 1.29% | 39,000 |
| Dec 24, 2025 | 1,701.00 | 1,730.00 | 1,701.00 | 1,712.00 | 1,712.00 | 0.71% | 28,100 |
| Dec 23, 2025 | 1,670.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 2.10% | 22,900 |
| Dec 22, 2025 | 1,675.00 | 1,683.00 | 1,660.00 | 1,665.00 | 1,665.00 | -0.54% | 38,800 |
| Dec 19, 2025 | 1,630.00 | 1,674.00 | 1,630.00 | 1,674.00 | 1,674.00 | 2.70% | 24,900 |
| Dec 18, 2025 | 1,619.00 | 1,650.00 | 1,619.00 | 1,630.00 | 1,630.00 | -0.49% | 39,700 |
| Dec 17, 2025 | 1,639.00 | 1,659.00 | 1,621.00 | 1,638.00 | 1,638.00 | 0.68% | 38,500 |
| Dec 16, 2025 | 1,659.00 | 1,659.00 | 1,611.00 | 1,627.00 | 1,627.00 | -1.63% | 39,700 |
| Dec 15, 2025 | 1,593.00 | 1,664.00 | 1,585.00 | 1,654.00 | 1,654.00 | 2.29% | 66,000 |
| Dec 12, 2025 | 1,647.00 | 1,662.00 | 1,613.00 | 1,617.00 | 1,617.00 | -2.30% | 68,700 |
| Dec 11, 2025 | 1,701.00 | 1,701.00 | 1,645.00 | 1,655.00 | 1,655.00 | -2.36% | 67,900 |
| Dec 10, 2025 | 1,688.00 | 1,713.00 | 1,686.00 | 1,695.00 | 1,695.00 | 0.47% | 26,400 |
| Dec 9, 2025 | 1,723.00 | 1,725.00 | 1,684.00 | 1,687.00 | 1,687.00 | -1.86% | 34,300 |
| Dec 8, 2025 | 1,687.00 | 1,720.00 | 1,678.00 | 1,719.00 | 1,719.00 | 1.90% | 43,700 |
| Dec 5, 2025 | 1,715.00 | 1,726.00 | 1,677.00 | 1,687.00 | 1,687.00 | -2.20% | 69,800 |
| Dec 4, 2025 | 1,745.00 | 1,798.00 | 1,718.00 | 1,725.00 | 1,725.00 | 1.77% | 80,800 |
| Dec 3, 2025 | 1,682.00 | 1,720.00 | 1,681.00 | 1,695.00 | 1,695.00 | 0.83% | 47,200 |
| Dec 2, 2025 | 1,744.00 | 1,750.00 | 1,681.00 | 1,681.00 | 1,681.00 | -3.61% | 70,300 |
| Dec 1, 2025 | 1,805.00 | 1,814.00 | 1,732.00 | 1,744.00 | 1,744.00 | -4.49% | 63,300 |
| Nov 28, 2025 | 1,794.00 | 1,852.00 | 1,793.00 | 1,826.00 | 1,826.00 | 1.78% | 61,900 |
| Nov 27, 2025 | 1,744.00 | 1,801.00 | 1,740.00 | 1,794.00 | 1,794.00 | 2.87% | 60,100 |
| Nov 26, 2025 | 1,705.00 | 1,744.00 | 1,705.00 | 1,744.00 | 1,744.00 | 2.29% | 42,300 |
| Nov 25, 2025 | 1,765.00 | 1,772.00 | 1,700.00 | 1,705.00 | 1,705.00 | -2.96% | 82,400 |
| Nov 21, 2025 | 1,751.00 | 1,802.00 | 1,738.00 | 1,757.00 | 1,757.00 | -0.96% | 47,100 |
| Nov 20, 2025 | 1,826.00 | 1,830.00 | 1,773.00 | 1,774.00 | 1,774.00 | 1.37% | 50,900 |
| Nov 19, 2025 | 1,775.00 | 1,791.00 | 1,730.00 | 1,750.00 | 1,750.00 | -1.69% | 55,300 |
| Nov 18, 2025 | 1,800.00 | 1,834.00 | 1,778.00 | 1,780.00 | 1,780.00 | -2.79% | 43,500 |
| Nov 17, 2025 | 1,794.00 | 1,836.00 | 1,767.00 | 1,831.00 | 1,831.00 | 0.55% | 85,500 |
| Nov 14, 2025 | 1,920.00 | 1,949.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.44% | 152,100 |
| Nov 13, 2025 | 1,887.00 | 1,895.00 | 1,824.00 | 1,829.00 | 1,829.00 | -3.07% | 98,800 |
| Nov 12, 2025 | 1,851.00 | 1,899.00 | 1,848.00 | 1,887.00 | 1,887.00 | 2.33% | 61,400 |
| Nov 11, 2025 | 1,860.00 | 1,861.00 | 1,831.00 | 1,844.00 | 1,844.00 | -0.11% | 30,700 |
| Nov 10, 2025 | 1,799.00 | 1,859.00 | 1,793.00 | 1,846.00 | 1,846.00 | 3.71% | 37,300 |
| Nov 7, 2025 | 1,771.00 | 1,805.00 | 1,757.00 | 1,780.00 | 1,780.00 | -0.95% | 37,100 |
| Nov 6, 2025 | 1,830.00 | 1,849.00 | 1,771.00 | 1,797.00 | 1,797.00 | -1.53% | 58,500 |
| Nov 5, 2025 | 1,848.00 | 1,848.00 | 1,760.00 | 1,825.00 | 1,825.00 | -2.67% | 103,800 |
| Nov 4, 2025 | 1,886.00 | 1,923.00 | 1,867.00 | 1,875.00 | 1,875.00 | -0.37% | 61,200 |
| Oct 31, 2025 | 1,861.00 | 1,909.00 | 1,861.00 | 1,882.00 | 1,882.00 | 1.29% | 44,400 |
| Oct 30, 2025 | 1,846.00 | 1,908.00 | 1,846.00 | 1,858.00 | 1,858.00 | -0.11% | 50,500 |
| Oct 29, 2025 | 1,895.00 | 1,919.00 | 1,835.00 | 1,860.00 | 1,860.00 | -0.64% | 72,500 |
| Oct 28, 2025 | 1,935.00 | 1,940.00 | 1,871.00 | 1,872.00 | 1,872.00 | -3.21% | 74,900 |
| Oct 27, 2025 | 1,922.00 | 1,964.00 | 1,898.00 | 1,934.00 | 1,934.00 | 2.17% | 97,300 |
| Oct 24, 2025 | 1,925.00 | 1,931.00 | 1,867.00 | 1,893.00 | 1,893.00 | 0.11% | 116,900 |
| Oct 23, 2025 | 1,840.00 | 1,975.00 | 1,835.00 | 1,891.00 | 1,891.00 | 0.96% | 151,200 |
| Oct 22, 2025 | 1,865.00 | 1,889.00 | 1,823.00 | 1,873.00 | 1,873.00 | 0.92% | 56,700 |
| Oct 21, 2025 | 2,016.00 | 2,020.00 | 1,849.00 | 1,856.00 | 1,856.00 | -6.07% | 158,300 |
| Oct 20, 2025 | 1,795.00 | 1,976.00 | 1,794.00 | 1,976.00 | 1,976.00 | 12.53% | 198,700 |
| Oct 17, 2025 | 1,800.00 | 1,802.00 | 1,745.00 | 1,756.00 | 1,756.00 | -4.36% | 82,200 |
| Oct 16, 2025 | 1,822.00 | 1,840.00 | 1,793.00 | 1,836.00 | 1,836.00 | 2.91% | 95,500 |
| Oct 15, 2025 | 1,794.00 | 1,806.00 | 1,764.00 | 1,784.00 | 1,784.00 | -0.56% | 162,300 |
| Oct 14, 2025 | 1,833.00 | 1,857.00 | 1,762.00 | 1,794.00 | 1,794.00 | -4.22% | 89,400 |
| Oct 10, 2025 | 1,923.00 | 1,938.00 | 1,856.00 | 1,873.00 | 1,873.00 | -4.00% | 57,900 |
| Oct 9, 2025 | 2,004.00 | 2,018.00 | 1,922.00 | 1,951.00 | 1,951.00 | -2.94% | 77,800 |
| Oct 8, 2025 | 2,075.00 | 2,099.00 | 2,001.00 | 2,010.00 | 2,010.00 | -2.95% | 130,800 |