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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,070	2,014	2,014	2,078	2,000	40,800
February 19, 2026	2,138	2,100	2,100	2,138	2,057	60,700
February 18, 2026	2,054	2,118	2,118	2,120	2,041	80,200
February 17, 2026	2,015	2,040	2,040	2,083	1,981	108,000
February 16, 2026	1,903	2,000	2,000	2,007	1,882	113,800
February 13, 2026	1,991	1,863	1,863	1,995	1,861	91,900
February 12, 2026	2,000	1,994	1,994	2,022	1,981	67,100
February 10, 2026	1,922	1,935	1,935	1,943	1,893	26,200
February 09, 2026	1,960	1,922	1,922	1,968	1,903	39,400
February 06, 2026	1,915	1,920	1,920	1,920	1,848	48,200
February 05, 2026	1,950	1,928	1,928	1,963	1,926	29,600
February 04, 2026	1,988	1,951	1,951	1,988	1,933	46,200
February 03, 2026	1,917	1,969	1,969	1,974	1,916	38,400
February 02, 2026	1,908	1,891	1,891	1,955	1,887	46,200
January 30, 2026	1,888	1,895	1,895	1,904	1,864	26,400
January 29, 2026	1,892	1,891	1,891	1,899	1,852	32,200
January 28, 2026	1,940	1,900	1,900	1,948	1,888	51,200
January 27, 2026	1,989	1,940	1,940	1,989	1,940	40,500
January 26, 2026	2,016	1,970	1,970	2,027	1,966	51,500
January 23, 2026	2,009	2,043	2,043	2,049	1,970	42,500
January 22, 2026	2,007	1,990	1,990	2,024	1,965	41,500
January 21, 2026	2,000	1,998	1,998	2,020	1,972	64,800
January 20, 2026	2,100	2,030	2,030	2,111	2,024	88,700
January 19, 2026	2,153	2,116	2,116	2,157	2,090	50,200
January 16, 2026	2,165	2,144	2,144	2,210	2,115	94,000
January 15, 2026	2,075	2,129	2,129	2,136	2,050	98,900
January 14, 2026	2,028	2,050	2,050	2,100	2,002	101,700
January 13, 2026	2,009	1,990	1,990	2,011	1,965	82,500
January 09, 2026	1,905	1,929	1,929	1,930	1,896	44,200
January 08, 2026	1,917	1,896	1,896	1,923	1,882	49,200
January 07, 2026	1,860	1,917	1,917	1,950	1,845	155,100
January 06, 2026	1,850	1,807	1,807	1,870	1,803	77,000
January 05, 2026	1,800	1,802	1,802	1,844	1,760	136,600
December 30, 2025	1,713	1,687	1,687	1,713	1,684	19,200
December 29, 2025	1,749	1,700	1,700	1,749	1,699	23,000
December 26, 2025	1,738	1,711	1,711	1,738	1,710	28,500
December 25, 2025	1,736	1,734	1,734	1,747	1,730	39,000
December 24, 2025	1,701	1,712	1,712	1,730	1,701	28,100
December 23, 2025	1,670	1,700	1,700	1,700	1,670	22,900
December 22, 2025	1,675	1,665	1,665	1,683	1,660	38,800
December 19, 2025	1,630	1,674	1,674	1,674	1,630	24,900
December 18, 2025	1,619	1,630	1,630	1,650	1,619	39,700
December 17, 2025	1,639	1,638	1,638	1,659	1,621	38,500
December 16, 2025	1,659	1,627	1,627	1,659	1,611	39,700
December 15, 2025	1,593	1,654	1,654	1,664	1,585	66,000
December 12, 2025	1,647	1,617	1,617	1,662	1,613	68,700
December 11, 2025	1,701	1,655	1,655	1,701	1,645	67,900
December 10, 2025	1,688	1,695	1,695	1,713	1,686	26,400
December 09, 2025	1,723	1,687	1,687	1,725	1,684	34,300
December 08, 2025	1,687	1,719	1,719	1,720	1,678	43,700
December 05, 2025	1,715	1,682	1,682	1,726	1,677	64,500
December 04, 2025	1,745	1,725	1,725	1,798	1,718	80,800
December 03, 2025	1,682	1,695	1,695	1,720	1,681	47,200
December 02, 2025	1,744	1,681	1,681	1,750	1,681	70,300
December 01, 2025	1,805	1,744	1,744	1,814	1,732	63,300
November 28, 2025	1,794	1,826	1,826	1,852	1,793	61,900
November 27, 2025	1,744	1,794	1,794	1,801	1,740	60,100
November 26, 2025	1,705	1,744	1,744	1,744	1,705	42,300
November 25, 2025	1,765	1,705	1,705	1,772	1,700	82,400
November 21, 2025	1,751	1,757	1,757	1,802	1,738	47,100

HPC SYSTEMS Inc. (6597.T) JPX