HPC SYSTEMS Inc. (6597.T) JPX

6,100.00

+1000(+19.61%)

Updated at June 02 03:30PM

Currency In JPY

6597.T Historical Return

If you invested ¥1000 in HPC SYSTEMS Inc. (6597.T) since IPO date, it would be worth ¥3,205.9 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,365.22, while ¥1000 invested 1 year ago would be worth ¥3,683.42. This corresponds to total returns of 220.59%, 36.52%, 268.34%, respectively, with annualized returns of 19.03%, 6.42%, 268.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6597.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 01, 2026	2,598	2,642	2,642	2,674	2,557	100,700
April 30, 2026	2,530	2,575	2,575	2,600	2,518	50,200
April 28, 2026	2,588	2,542	2,542	2,602	2,520	64,600
April 27, 2026	2,569	2,588	2,588	2,665	2,535	74,300
April 24, 2026	2,588	2,568	2,568	2,610	2,525	97,800
April 23, 2026	2,673	2,594	2,594	2,673	2,581	83,600
April 22, 2026	2,687	2,644	2,644	2,687	2,610	65,600
April 21, 2026	2,667	2,700	2,700	2,740	2,648	98,900
April 20, 2026	2,706	2,648	2,648	2,775	2,645	112,800
April 17, 2026	2,767	2,710	2,710	2,795	2,706	113,200
April 16, 2026	2,810	2,792	2,792	2,926	2,760	215,600
April 15, 2026	2,782	2,733	2,733	2,867	2,713	330,300
April 14, 2026	2,719	2,682	2,682	2,738	2,632	239,400
April 13, 2026	2,510	2,677	2,677	2,678	2,510	308,100
April 10, 2026	2,612	2,516	2,516	2,658	2,506	484,500
April 09, 2026	2,671	2,573	2,573	2,710	2,555	595,600
April 08, 2026	2,732	2,702	2,702	2,878	2,635	1.77M
April 07, 2026	3,045	2,646	2,646	3,095	2,626	1.53M
April 06, 2026	2,734	3,000	3,000	3,390	2,473	3.6M
April 03, 2026	2,598	2,598	2,598	2,598	2,598	47,500
April 02, 2026	2,098	2,098	2,098	2,098	2,098	34,700
April 01, 2026	1,680	1,698	1,698	1,698	1,668	23,200
March 31, 2026	1,633	1,618	1,618	1,659	1,607	25,300
March 30, 2026	1,650	1,640	1,640	1,675	1,612	27,800
March 27, 2026	1,671	1,712	1,712	1,722	1,671	23,500
March 26, 2026	1,742	1,695	1,695	1,742	1,680	25,900
March 25, 2026	1,718	1,718	1,718	1,748	1,718	23,400
March 24, 2026	1,670	1,697	1,697	1,703	1,670	33,300
March 23, 2026	1,660	1,636	1,636	1,665	1,612	65,100
March 19, 2026	1,805	1,747	1,747	1,821	1,747	37,000
March 18, 2026	1,846	1,845	1,845	1,864	1,823	39,900
March 17, 2026	1,883	1,845	1,845	1,887	1,836	33,800
March 16, 2026	1,841	1,859	1,859	1,859	1,820	22,200
March 13, 2026	1,835	1,843	1,843	1,871	1,810	29,900
March 12, 2026	1,834	1,811	1,811	1,844	1,805	26,600
March 11, 2026	1,878	1,868	1,868	1,906	1,868	27,400
March 10, 2026	1,822	1,883	1,868	1,884	1,817	18,700
March 09, 2026	1,766	1,775	1,775	1,779	1,710	54,500
March 06, 2026	1,850	1,863	1,863	1,870	1,820	23,200
March 05, 2026	1,806	1,850	1,850	1,863	1,806	37,400
March 04, 2026	1,828	1,739	1,732	1,830	1,711	65,800
March 03, 2026	1,930	1,851	1,851	1,939	1,851	60,900