Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

HPC Systems, Inc. (6597) Historical Prices

JP:6597 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,070.003,075.002,960.002,967.002,967.00-4.14%47,3000.62
Oct 29, 20263,215.003,230.003,055.003,095.003,095.00-2.67%44,7000.59
Oct 28, 20263,155.003,220.003,140.003,180.003,180.00+2.58%42,5000.56
Oct 27, 20263,120.003,145.003,065.003,100.003,100.00+1.31%28,3000.37
Oct 26, 20263,030.003,095.002,992.003,060.003,060.00-0.33%36,0000.47
Oct 23, 20262,980.003,080.002,792.003,070.003,070.00+0.33%108,1001.41
Oct 22, 20263,200.003,265.003,050.003,060.003,060.00-5.26%82,3001.08
Oct 21, 20263,275.003,300.003,200.003,230.003,230.00+2.70%86,9001.15
Oct 20, 20263,530.003,530.003,120.003,145.003,145.00-11.66%143,2001.95
Oct 19, 20263,405.003,565.003,365.003,560.003,560.00+0.42%59,3000.81
Oct 16, 20263,580.003,660.003,500.003,545.003,545.00+1.00%72,8001.00
Oct 15, 20263,725.003,740.003,510.003,510.003,510.00-8.83%85,8001.20
Oct 14, 20263,915.003,915.003,820.003,850.003,850.00-1.41%31,1000.43
Oct 13, 20263,830.003,990.003,770.003,905.003,905.00-0.38%73,2001.01
Oct 12, 20263,920.003,920.003,515.003,920.003,920.00+0.00%00.00
Oct 09, 20263,535.003,920.003,515.003,920.003,920.00+8.74%113,4001.55
Oct 08, 20263,835.003,835.003,540.003,605.003,605.00-6.97%160,2002.24
Oct 07, 20263,810.003,930.003,730.003,875.003,875.00+1.97%86,5001.21
Oct 06, 20263,795.003,935.003,725.003,800.003,800.00+0.13%68,1000.96
Oct 05, 20263,815.003,920.003,750.003,795.003,795.00+0.13%77,6001.08
Oct 02, 20263,830.003,900.003,780.003,790.003,790.00-2.57%58,8000.81
Oct 01, 20263,905.003,985.003,850.003,890.003,890.00-0.38%65,8000.91
Sep 30, 20263,925.004,025.003,900.003,905.003,905.00-0.51%53,3000.74
Sep 29, 20263,960.003,975.003,880.003,925.003,925.00-0.88%42,1000.58
Sep 28, 20264,165.004,165.003,930.003,960.003,960.00-4.92%86,7001.20
Sep 25, 20264,165.004,210.004,070.004,165.004,165.00-0.48%84,2001.14
Sep 24, 20264,250.004,350.004,170.004,185.004,185.00+3.59%165,6002.26
Sep 23, 20263,840.004,050.003,805.004,040.004,040.00+0.00%00.00
Sep 22, 20263,840.004,050.003,805.004,040.004,040.00+0.00%00.00
Sep 21, 20263,840.004,050.003,805.004,040.004,040.00+0.00%00.00
Sep 18, 20263,840.004,050.003,805.004,040.004,040.00+6.18%103,6001.13
Sep 17, 20263,770.004,000.003,755.003,805.003,805.00+2.84%158,7001.75
Sep 16, 20263,610.003,705.003,555.003,700.003,700.00+4.52%65,0000.71
Sep 15, 20263,435.003,540.003,400.003,540.003,540.00+3.06%26,0000.27
Sep 14, 20263,435.003,435.003,370.003,435.003,435.00+0.44%22,6000.23
Sep 11, 20263,460.003,470.003,390.003,420.003,420.00-4.07%63,1000.62
Sep 10, 20263,545.003,605.003,520.003,565.003,565.00-0.28%27,4000.26
Sep 09, 20263,620.003,715.003,540.003,575.003,575.00-1.11%62,6000.59
Sep 08, 20263,610.003,705.003,560.003,615.003,615.00-0.41%52,3000.48
Sep 07, 20263,630.003,700.003,600.003,630.003,630.00+1.82%62,2000.55
Sep 04, 20263,465.003,645.003,465.003,565.003,565.00+2.89%49,4000.41
Sep 03, 20263,405.003,565.003,370.003,465.003,465.00+2.36%88,1000.68
Sep 02, 20263,430.003,440.003,360.003,385.003,385.00-3.15%105,0000.75
Sep 01, 20263,845.003,880.003,475.003,495.003,495.00-10.04%286,9001.99
Aug 31, 20263,575.003,895.003,530.003,885.003,885.00+7.92%162,9001.04
Aug 28, 20263,550.003,735.003,535.003,600.003,600.00+1.84%103,1000.61
Aug 27, 20263,405.003,575.003,400.003,535.003,535.00+6.00%71,3000.41
Aug 26, 20263,405.003,470.003,335.003,335.003,335.00-2.91%36,8000.20
Aug 25, 20263,355.003,450.003,280.003,435.003,435.00+1.33%49,8000.25
Aug 24, 20263,345.003,425.003,285.003,390.003,390.00+1.04%36,6000.17