HPC SYSTEMS Inc. - 6597.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,858	1,867	1,867	1,888	1,855	14,900
September 04, 2025	1,863	1,861	1,861	1,887	1,855	17,100
September 03, 2025	1,907	1,870	1,870	1,907	1,855	43,300
September 02, 2025	1,985	1,916	1,916	1,990	1,911	40,300
September 01, 2025	1,996	1,993	1,993	2,039	1,938	78,500
August 29, 2025	1,994	2,004	2,004	2,041	1,977	33,500
August 28, 2025	2,010	1,995	1,995	2,038	1,994	38,600
August 27, 2025	2,068	2,019	2,019	2,073	2,000	41,100
August 26, 2025	2,009	2,062	2,062	2,091	2,000	72,900
August 25, 2025	1,930	2,011	2,011	2,027	1,930	84,600
August 22, 2025	1,927	1,920	1,920	1,962	1,900	46,200
August 21, 2025	1,893	1,900	1,900	1,951	1,880	48,600
August 20, 2025	1,970	1,906	1,906	1,970	1,900	44,700
August 19, 2025	1,965	1,967	1,967	1,997	1,938	65,400
August 18, 2025	1,979	1,996	1,996	2,060	1,970	129,600
August 15, 2025	1,920	1,945	1,945	2,020	1,855	266,600
August 14, 2025	1,846	1,853	1,853	1,863	1,801	103,800
August 13, 2025	1,824	1,824	1,824	1,853	1,806	46,800
August 12, 2025	1,822	1,822	1,822	1,839	1,796	37,400
August 08, 2025	1,872	1,827	1,827	1,874	1,821	61,000
August 07, 2025	1,867	1,894	1,894	1,903	1,861	38,800
August 06, 2025	1,872	1,867	1,867	1,897	1,850	28,900
August 05, 2025	1,891	1,887	1,887	1,916	1,851	44,100
August 04, 2025	1,808	1,851	1,851	1,867	1,772	63,900
August 01, 2025	1,896	1,900	1,900	1,926	1,848	53,100
July 31, 2025	1,869	1,896	1,896	1,909	1,859	34,000
July 30, 2025	1,840	1,858	1,858	1,874	1,828	30,900
July 29, 2025	1,868	1,837	1,837	1,876	1,830	27,100
July 28, 2025	1,818	1,884	1,884	1,919	1,805	95,800
July 25, 2025	1,807	1,818	1,818	1,840	1,793	26,600
July 24, 2025	1,800	1,806	1,806	1,873	1,792	66,500
July 23, 2025	1,740	1,769	1,769	1,818	1,731	75,500
July 22, 2025	1,770	1,740	1,740	1,810	1,740	52,400
July 18, 2025	1,882	1,769	1,769	1,905	1,762	140,400
July 17, 2025	1,804	1,811	1,811	1,870	1,781	159,000
July 16, 2025	1,779	1,764	1,764	1,816	1,762	59,000
July 15, 2025	1,833	1,792	1,792	1,838	1,775	37,500
July 14, 2025	1,862	1,829	1,829	1,878	1,776	51,700
July 11, 2025	1,858	1,862	1,862	1,946	1,840	119,000
July 10, 2025	1,810	1,847	1,847	1,850	1,807	46,100
July 09, 2025	1,836	1,810	1,810	1,850	1,774	52,100
July 08, 2025	1,796	1,829	1,829	1,838	1,772	44,900
July 07, 2025	1,751	1,773	1,773	1,805	1,739	45,600
July 04, 2025	1,759	1,757	1,757	1,792	1,756	94,400
July 03, 2025	1,770	1,753	1,753	1,799	1,753	52,300
July 02, 2025	1,812	1,772	1,772	1,840	1,772	86,100
July 01, 2025	1,956	1,863	1,863	1,956	1,858	96,800
June 30, 2025	1,933	1,959	1,959	1,990	1,921	62,700
June 27, 2025	1,940	1,946	1,946	1,954	1,910	75,100
June 26, 2025	2,024	1,966	1,966	2,032	1,961	118,900
June 25, 2025	2,101	2,041	2,041	2,148	2,034	72,500
June 24, 2025	2,050	2,081	2,081	2,134	2,027	182,300
June 23, 2025	2,117	2,032	2,032	2,118	2,000	221,400
June 20, 2025	2,145	2,217	2,217	2,230	2,082	345,000
June 19, 2025	1,918	2,045	2,045	2,138	1,901	361,100
June 18, 2025	1,840	1,839	1,839	1,912	1,832	81,500
June 17, 2025	1,890	1,861	1,861	1,937	1,840	126,500
June 16, 2025	1,790	1,880	1,880	1,891	1,787	77,900
June 13, 2025	1,900	1,809	1,809	1,909	1,789	142,800
June 12, 2025	1,849	1,887	1,887	1,894	1,823	150,200

HPC SYSTEMS Inc. (6597.T) JPX