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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,826	1,774	1,774	1,830	1,773	50,900
November 19, 2025	1,775	1,750	1,750	1,791	1,730	55,300
November 18, 2025	1,800	1,780	1,780	1,834	1,778	43,500
November 17, 2025	1,794	1,831	1,831	1,836	1,767	85,500
November 14, 2025	1,920	1,821	1,821	1,949	1,821	152,100
November 13, 2025	1,887	1,829	1,829	1,895	1,824	98,800
November 12, 2025	1,851	1,887	1,887	1,899	1,848	61,400
November 11, 2025	1,860	1,844	1,844	1,861	1,831	30,700
November 10, 2025	1,799	1,846	1,846	1,859	1,793	37,300
November 07, 2025	1,771	1,780	1,780	1,805	1,757	37,100
November 06, 2025	1,830	1,797	1,797	1,849	1,771	58,500
November 05, 2025	1,848	1,825	1,825	1,848	1,760	103,800
November 04, 2025	1,886	1,870	1,870	1,923	1,867	54,200
October 31, 2025	1,861	1,882	1,882	1,909	1,861	44,400
October 30, 2025	1,846	1,858	1,858	1,908	1,846	50,500
October 29, 2025	1,895	1,860	1,860	1,919	1,835	72,500
October 28, 2025	1,935	1,872	1,872	1,940	1,871	74,900
October 27, 2025	1,922	1,934	1,934	1,964	1,898	97,300
October 24, 2025	1,925	1,893	1,893	1,931	1,867	116,900
October 23, 2025	1,840	1,891	1,891	1,975	1,835	151,200
October 22, 2025	1,865	1,873	1,873	1,889	1,823	56,700
October 21, 2025	2,016	1,856	1,856	2,020	1,849	158,300
October 20, 2025	1,795	1,976	1,976	1,976	1,794	198,700
October 17, 2025	1,800	1,756	1,756	1,802	1,745	82,200
October 16, 2025	1,822	1,836	1,836	1,840	1,793	95,500
October 15, 2025	1,794	1,784	1,784	1,806	1,764	162,300
October 14, 2025	1,833	1,794	1,794	1,857	1,762	89,400
October 10, 2025	1,923	1,873	1,873	1,938	1,856	57,900
October 09, 2025	2,004	1,951	1,951	2,018	1,922	77,800
October 08, 2025	2,075	2,010	2,010	2,099	2,001	130,800
October 07, 2025	1,919	2,071	2,071	2,137	1,877	322,000
October 06, 2025	1,953	1,847	1,847	1,953	1,838	183,200
October 03, 2025	1,731	1,793	1,793	1,805	1,731	53,700
October 02, 2025	1,766	1,727	1,727	1,782	1,727	75,500
October 01, 2025	1,837	1,766	1,766	1,843	1,764	94,100
September 30, 2025	1,870	1,859	1,859	1,875	1,826	60,600
September 29, 2025	1,984	1,885	1,885	1,984	1,885	123,400
September 26, 2025	1,969	1,961	1,961	1,992	1,932	73,800
September 25, 2025	2,089	1,950	1,950	2,109	1,925	182,600
September 24, 2025	2,339	2,102	2,102	2,339	2,101	206,900
September 22, 2025	2,125	2,269	2,269	2,270	2,120	208,800
September 19, 2025	2,065	2,075	2,075	2,079	1,977	90,500
September 18, 2025	1,949	2,015	2,015	2,050	1,938	106,000
September 17, 2025	1,944	1,922	1,922	1,954	1,900	106,000
September 16, 2025	1,855	1,930	1,930	1,932	1,850	41,000
September 12, 2025	1,867	1,852	1,852	1,889	1,841	31,900
September 11, 2025	1,909	1,867	1,867	1,909	1,859	38,800
September 10, 2025	1,905	1,910	1,910	1,938	1,870	33,900
September 09, 2025	1,951	1,898	1,898	1,985	1,884	48,100
September 08, 2025	1,947	1,911	1,911	2,036	1,904	82,300

HPC SYSTEMS Inc. (6597.T) JPX