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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,858	1,867	1,867	1,888	1,855	14,900
September 04, 2025	1,863	1,861	1,861	1,887	1,855	17,100
September 03, 2025	1,907	1,870	1,870	1,907	1,855	43,300
September 02, 2025	1,985	1,916	1,916	1,990	1,911	40,300
September 01, 2025	1,996	1,993	1,993	2,039	1,938	78,500
August 29, 2025	1,994	2,004	2,004	2,041	1,977	33,500
August 28, 2025	2,010	1,995	1,995	2,038	1,994	38,600
August 27, 2025	2,068	2,019	2,019	2,073	2,000	41,100
August 26, 2025	2,009	2,062	2,062	2,091	2,000	72,900
August 25, 2025	1,930	2,011	2,011	2,027	1,930	84,600
August 22, 2025	1,927	1,920	1,920	1,962	1,900	46,200
August 21, 2025	1,893	1,900	1,900	1,951	1,880	48,600
August 20, 2025	1,970	1,906	1,906	1,970	1,900	44,700
August 19, 2025	1,965	1,967	1,967	1,997	1,938	65,400
August 18, 2025	1,979	1,996	1,996	2,060	1,970	129,600
August 15, 2025	1,920	1,945	1,945	2,020	1,855	266,600
August 14, 2025	1,846	1,853	1,853	1,863	1,801	103,800
August 13, 2025	1,824	1,824	1,824	1,853	1,806	46,800
August 12, 2025	1,822	1,822	1,822	1,839	1,796	37,400
August 08, 2025	1,872	1,827	1,827	1,874	1,821	61,000
August 07, 2025	1,867	1,894	1,894	1,903	1,861	38,800
August 06, 2025	1,872	1,867	1,867	1,897	1,850	28,900
August 05, 2025	1,891	1,887	1,887	1,916	1,851	44,100
August 04, 2025	1,808	1,851	1,851	1,867	1,772	63,900
August 01, 2025	1,896	1,900	1,900	1,926	1,848	53,100
July 31, 2025	1,869	1,896	1,896	1,909	1,859	34,000
July 30, 2025	1,840	1,858	1,858	1,874	1,828	30,900
July 29, 2025	1,868	1,837	1,837	1,876	1,830	27,100
July 28, 2025	1,818	1,884	1,884	1,919	1,805	95,800
July 25, 2025	1,807	1,818	1,818	1,840	1,793	26,600
July 24, 2025	1,800	1,806	1,806	1,873	1,792	66,500
July 23, 2025	1,740	1,769	1,769	1,818	1,731	75,500
July 22, 2025	1,770	1,740	1,740	1,810	1,740	52,400

HPC SYSTEMS Inc. (6597.T) JPX