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 ¥1,608.21 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥880.79, while ¥1000 invested 1 year ago would be worth ¥1,633.74. This corresponds to total returns of 60.82%, -11.92%, 63.37%, respectively, with annualized returns of 6.94%, -2.51%, 63.37%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3,275 | 3,230 | 3,230 | 3,300 | 3,200 | 86,900 |
| October 20, 2026 | 3,530 | 3,145 | 3,145 | 3,530 | 3,120 | 143,200 |
| October 19, 2026 | 3,405 | 3,560 | 3,560 | 3,565 | 3,365 | 59,300 |
| October 16, 2026 | 3,580 | 3,545 | 3,545 | 3,660 | 3,500 | 72,800 |
| October 15, 2026 | 3,725 | 3,510 | 3,510 | 3,740 | 3,510 | 85,800 |
| October 14, 2026 | 3,915 | 3,850 | 3,850 | 3,915 | 3,820 | 31,100 |
| October 13, 2026 | 3,830 | 3,905 | 3,905 | 3,990 | 3,770 | 73,200 |
| October 09, 2026 | 3,535 | 3,920 | 3,920 | 3,920 | 3,515 | 113,400 |
| October 08, 2026 | 3,835 | 3,605 | 3,605 | 3,835 | 3,540 | 160,200 |
| October 07, 2026 | 3,810 | 3,875 | 3,875 | 3,930 | 3,730 | 86,500 |
| October 06, 2026 | 3,795 | 3,800 | 3,800 | 3,935 | 3,725 | 68,100 |
| October 05, 2026 | 3,815 | 3,795 | 3,795 | 3,920 | 3,750 | 77,600 |
| October 02, 2026 | 3,830 | 3,790 | 3,790 | 3,900 | 3,780 | 58,800 |
| October 01, 2026 | 3,905 | 3,890 | 3,890 | 3,985 | 3,850 | 65,800 |
| September 30, 2026 | 3,925 | 3,905 | 3,905 | 4,025 | 3,900 | 53,300 |
| September 29, 2026 | 3,960 | 3,925 | 3,925 | 3,975 | 3,880 | 42,100 |
| September 28, 2026 | 4,165 | 3,960 | 3,960 | 4,165 | 3,930 | 86,700 |
| September 25, 2026 | 4,165 | 4,165 | 4,165 | 4,210 | 4,070 | 84,200 |
| September 24, 2026 | 4,250 | 4,185 | 4,185 | 4,350 | 4,170 | 165,600 |
| September 18, 2026 | 3,840 | 4,040 | 4,040 | 4,050 | 3,805 | 103,600 |
| September 17, 2026 | 3,770 | 3,805 | 3,805 | 4,000 | 3,755 | 158,700 |
| September 16, 2026 | 3,610 | 3,700 | 3,700 | 3,705 | 3,555 | 65,000 |
| September 15, 2026 | 3,435 | 3,540 | 3,540 | 3,540 | 3,400 | 26,000 |
| September 11, 2026 | 3,460 | 3,420 | 3,420 | 3,470 | 3,390 | 63,100 |
| September 10, 2026 | 3,545 | 3,565 | 3,565 | 3,605 | 3,520 | 27,400 |
| September 09, 2026 | 3,620 | 3,575 | 3,575 | 3,715 | 3,540 | 62,600 |
| September 08, 2026 | 3,610 | 3,615 | 3,615 | 3,705 | 3,560 | 52,300 |
| September 07, 2026 | 3,630 | 3,630 | 3,630 | 3,700 | 3,600 | 62,200 |
| September 04, 2026 | 3,465 | 3,565 | 3,565 | 3,645 | 3,465 | 49,400 |
| September 03, 2026 | 3,405 | 3,465 | 3,465 | 3,565 | 3,370 | 88,100 |
| September 02, 2026 | 3,430 | 3,385 | 3,385 | 3,440 | 3,360 | 105,000 |
| September 01, 2026 | 3,845 | 3,495 | 3,495 | 3,880 | 3,475 | 286,900 |
| August 31, 2026 | 3,575 | 3,885 | 3,885 | 3,895 | 3,530 | 162,900 |
| August 28, 2026 | 3,550 | 3,600 | 3,600 | 3,735 | 3,535 | 103,100 |
| August 27, 2026 | 3,405 | 3,535 | 3,535 | 3,575 | 3,400 | 71,300 |
| August 26, 2026 | 3,405 | 3,335 | 3,335 | 3,470 | 3,335 | 36,800 |
| August 25, 2026 | 3,355 | 3,435 | 3,435 | 3,450 | 3,280 | 49,800 |
| August 24, 2026 | 3,345 | 3,390 | 3,390 | 3,425 | 3,285 | 36,600 |
| August 21, 2026 | 3,385 | 3,355 | 3,355 | 3,405 | 3,300 | 35,800 |
| August 20, 2026 | 3,355 | 3,455 | 3,455 | 3,460 | 3,330 | 51,800 |
| August 19, 2026 | 3,305 | 3,335 | 3,335 | 3,385 | 3,210 | 95,100 |
| August 18, 2026 | 3,725 | 3,420 | 3,420 | 3,750 | 3,380 | 141,000 |
| August 17, 2026 | 3,310 | 3,750 | 3,750 | 3,750 | 3,280 | 294,400 |
| August 14, 2026 | 3,685 | 3,660 | 3,660 | 3,725 | 3,555 | 169,100 |
| August 13, 2026 | 3,650 | 3,685 | 3,685 | 3,735 | 3,585 | 105,300 |
| August 12, 2026 | 3,465 | 3,580 | 3,580 | 3,645 | 3,425 | 73,300 |
| August 10, 2026 | 3,615 | 3,410 | 3,410 | 3,615 | 3,400 | 58,500 |
| August 07, 2026 | 3,445 | 3,405 | 3,405 | 3,445 | 3,280 | 45,500 |
| August 06, 2026 | 3,460 | 3,375 | 3,375 | 3,490 | 3,375 | 43,400 |
| August 05, 2026 | 3,420 | 3,570 | 3,570 | 3,590 | 3,420 | 45,000 |
| August 04, 2026 | 3,260 | 3,330 | 3,330 | 3,385 | 3,260 | 35,600 |
| August 03, 2026 | 3,225 | 3,255 | 3,255 | 3,280 | 3,070 | 30,300 |
| 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 |
AD
