HPC SYSTEMS Inc. (6597.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6597.T Historical Return
If you invested ¥1000 in HPC SYSTEMS Inc. (6597.T) since IPO date, it would be worth ¥1,660.76 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,073.35, while ¥1000 invested 1 year ago would be worth ¥1,663.16. This corresponds to total returns of 66.08%, 7.34%, 66.32%, respectively, with annualized returns of 7.68%, 1.43%, 66.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6597.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,205 | 3,160 | 3,160 | 3,245 | 3,120 | 81,100 |
| July 30, 2026 | 3,120 | 3,105 | 3,105 | 3,190 | 3,035 | 40,400 |
| July 29, 2026 | 3,310 | 3,050 | 3,050 | 3,320 | 2,976 | 73,700 |
| July 28, 2026 | 3,475 | 3,275 | 3,275 | 3,500 | 3,240 | 67,500 |
| July 27, 2026 | 3,520 | 3,405 | 3,405 | 3,525 | 3,360 | 64,200 |
| July 23, 2026 | 3,585 | 3,595 | 3,595 | 3,660 | 3,570 | 31,100 |
| July 22, 2026 | 3,560 | 3,595 | 3,595 | 3,640 | 3,500 | 49,800 |
| July 21, 2026 | 3,435 | 3,420 | 3,420 | 3,510 | 3,355 | 55,200 |
| July 17, 2026 | 3,510 | 3,440 | 3,440 | 3,575 | 3,300 | 118,600 |
| July 16, 2026 | 3,685 | 3,770 | 3,770 | 3,815 | 3,640 | 53,000 |
| July 15, 2026 | 3,750 | 3,755 | 3,755 | 3,755 | 3,595 | 43,900 |
| July 14, 2026 | 3,650 | 3,680 | 3,680 | 3,710 | 3,565 | 88,100 |
| July 13, 2026 | 3,845 | 3,675 | 3,675 | 3,910 | 3,620 | 73,700 |
| July 10, 2026 | 3,880 | 3,915 | 3,915 | 3,955 | 3,765 | 64,800 |
| July 09, 2026 | 3,750 | 3,785 | 3,785 | 3,855 | 3,735 | 47,800 |
| July 08, 2026 | 3,860 | 3,765 | 3,765 | 3,960 | 3,740 | 110,900 |
| July 07, 2026 | 4,180 | 3,930 | 3,930 | 4,195 | 3,870 | 107,900 |
| July 06, 2026 | 4,300 | 4,110 | 4,110 | 4,450 | 4,110 | 69,400 |
| July 03, 2026 | 4,255 | 4,285 | 4,285 | 4,360 | 4,220 | 60,000 |
| July 02, 2026 | 4,235 | 4,215 | 4,215 | 4,270 | 4,085 | 66,300 |
| July 01, 2026 | 4,275 | 4,300 | 4,300 | 4,335 | 4,160 | 63,100 |
| June 30, 2026 | 4,510 | 4,210 | 4,210 | 4,520 | 4,125 | 165,900 |
| June 29, 2026 | 4,670 | 4,485 | 4,485 | 4,670 | 4,400 | 127,900 |
| June 26, 2026 | 5,020 | 4,715 | 4,715 | 5,140 | 4,635 | 178,100 |
| June 25, 2026 | 5,340 | 5,120 | 5,120 | 5,600 | 4,935 | 251,900 |
| June 24, 2026 | 5,250 | 5,360 | 5,360 | 5,750 | 5,130 | 485,700 |
| June 23, 2026 | 4,960 | 5,160 | 5,160 | 5,380 | 4,900 | 372,500 |
| June 22, 2026 | 4,405 | 4,680 | 4,680 | 4,805 | 4,400 | 92,700 |
| June 19, 2026 | 4,715 | 4,470 | 4,470 | 4,785 | 4,405 | 106,800 |
| June 18, 2026 | 4,865 | 4,575 | 4,575 | 5,260 | 4,570 | 263,700 |
| June 17, 2026 | 4,590 | 4,840 | 4,840 | 4,895 | 4,570 | 195,000 |
| June 16, 2026 | 4,330 | 4,765 | 4,765 | 4,795 | 4,200 | 289,300 |
| June 15, 2026 | 4,485 | 4,265 | 4,265 | 4,495 | 4,125 | 152,300 |
| June 12, 2026 | 4,675 | 4,280 | 4,280 | 4,675 | 4,180 | 218,300 |
| June 11, 2026 | 4,480 | 4,430 | 4,430 | 4,760 | 4,370 | 250,900 |
| June 10, 2026 | 4,775 | 4,590 | 4,590 | 4,805 | 4,500 | 313,500 |
| June 09, 2026 | 5,920 | 5,030 | 5,030 | 5,980 | 4,965 | 572,600 |
| June 08, 2026 | 5,820 | 5,620 | 5,620 | 6,330 | 5,620 | 611,800 |
| June 05, 2026 | 6,810 | 6,620 | 6,620 | 7,500 | 6,420 | 732,100 |
| June 04, 2026 | 5,830 | 6,980 | 6,980 | 7,130 | 5,810 | 576,000 |
| June 03, 2026 | 6,400 | 6,130 | 6,130 | 6,860 | 5,570 | 983,800 |
| June 02, 2026 | 5,070 | 6,100 | 6,100 | 6,100 | 4,910 | 790,300 |
| June 01, 2026 | 5,400 | 5,100 | 5,100 | 5,510 | 4,830 | 359,600 |
| May 29, 2026 | 4,825 | 5,070 | 5,070 | 5,640 | 4,720 | 737,800 |
| May 28, 2026 | 4,935 | 4,940 | 4,940 | 5,190 | 4,620 | 869,500 |
| May 27, 2026 | 4,200 | 4,900 | 4,900 | 4,900 | 3,955 | 854,100 |
| May 26, 2026 | 3,760 | 4,200 | 4,200 | 4,280 | 3,665 | 380,000 |
| May 25, 2026 | 3,720 | 3,820 | 3,820 | 4,045 | 3,705 | 536,000 |
| May 22, 2026 | 3,270 | 3,370 | 3,370 | 3,370 | 3,270 | 101,500 |
| May 21, 2026 | 2,928 | 2,866 | 2,866 | 2,930 | 2,822 | 70,800 |
| May 20, 2026 | 3,015 | 2,845 | 2,845 | 3,015 | 2,792 | 107,400 |
| May 19, 2026 | 3,020 | 3,060 | 3,060 | 3,175 | 2,985 | 152,500 |
| May 18, 2026 | 3,085 | 2,941 | 2,941 | 3,130 | 2,904 | 129,300 |
| May 15, 2026 | 2,874 | 2,861 | 2,861 | 2,922 | 2,825 | 79,500 |
| May 14, 2026 | 2,929 | 2,866 | 2,866 | 2,968 | 2,800 | 77,100 |
| May 13, 2026 | 2,882 | 2,879 | 2,879 | 2,931 | 2,840 | 85,900 |
| May 12, 2026 | 3,030 | 2,958 | 2,958 | 3,090 | 2,946 | 108,600 |
| May 11, 2026 | 3,210 | 3,060 | 3,060 | 3,210 | 3,055 | 166,900 |
| May 08, 2026 | 2,824 | 3,065 | 3,065 | 3,085 | 2,791 | 297,000 |
| May 07, 2026 | 2,692 | 2,774 | 2,774 | 2,789 | 2,668 | 88,400 |
AD
