HYPER Inc. 3054
TSE · Japan · Vertriebsdienstleistungen
¥381,00-2,00 (-0,52 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥381,00 | -0,52 % | ¥383,00 | ¥383,00 | ¥379,00 | 11,00K |
| 2026-10-01 | ¥383,00 | -0,52 % | ¥385,00 | ¥385,00 | ¥380,00 | 16,40K |
| 2026-09-30 | ¥385,00 | +1,58 % | ¥382,00 | ¥385,00 | ¥379,00 | 15,00K |
| 2026-09-29 | ¥379,00 | -0,52 % | ¥378,00 | ¥382,00 | ¥376,00 | 19,90K |
| 2026-09-28 | ¥381,00 | +1,33 % | ¥379,00 | ¥383,00 | ¥377,00 | 28,70K |
| 2026-09-25 | ¥376,00 | +1,35 % | ¥370,00 | ¥376,00 | ¥370,00 | 16,60K |
| 2026-09-24 | ¥371,00 | +0,27 % | ¥373,00 | ¥373,00 | ¥368,00 | 25,50K |
| 2026-09-18 | ¥370,00 | +0,82 % | ¥372,00 | ¥372,00 | ¥366,00 | 14,30K |
| 2026-09-17 | ¥367,00 | -0,81 % | ¥370,00 | ¥377,00 | ¥366,00 | 27,80K |
| 2026-09-16 | ¥370,00 | +4,23 % | ¥358,00 | ¥370,00 | ¥358,00 | 39,90K |
| 2026-09-15 | ¥355,00 | +1,14 % | ¥346,00 | ¥355,00 | ¥345,00 | 95,60K |
| 2026-09-14 | ¥351,00 | -2,50 % | ¥356,00 | ¥356,00 | ¥350,00 | 61,10K |
| 2026-09-11 | ¥360,00 | -2,44 % | ¥368,00 | ¥368,00 | ¥360,00 | 35,30K |
| 2026-09-10 | ¥369,00 | +2,50 % | ¥355,00 | ¥369,00 | ¥355,00 | 24,30K |
| 2026-09-09 | ¥360,00 | -0,83 % | ¥364,00 | ¥364,00 | ¥357,00 | 23,00K |
| 2026-09-08 | ¥363,00 | -2,16 % | ¥372,00 | ¥375,00 | ¥362,00 | 27,60K |
| 2026-09-07 | ¥371,00 | -0,54 % | ¥380,00 | ¥380,00 | ¥370,00 | 26,60K |
| 2026-09-04 | ¥373,00 | 0,00 % | ¥381,00 | ¥381,00 | ¥370,00 | 15,70K |
| 2026-09-03 | ¥373,00 | -1,32 % | ¥385,00 | ¥385,00 | ¥369,00 | 36,60K |
| 2026-09-02 | ¥378,00 | -2,83 % | ¥389,00 | ¥389,00 | ¥378,00 | 34,00K |
| 2026-09-01 | ¥389,00 | +2,64 % | ¥380,00 | ¥389,00 | ¥379,00 | 46,30K |
| 2026-08-31 | ¥379,00 | +1,34 % | ¥375,00 | ¥380,00 | ¥370,00 | 52,30K |
| 2026-08-28 | ¥374,00 | +2,47 % | ¥365,00 | ¥375,00 | ¥364,00 | 69,50K |
| 2026-08-27 | ¥365,00 | 0,00 % | ¥365,00 | ¥365,00 | ¥360,00 | 16,20K |
| 2026-08-26 | ¥365,00 | +1,96 % | ¥359,00 | ¥367,00 | ¥355,00 | 68,60K |
| 2026-08-25 | ¥358,00 | +0,56 % | ¥357,00 | ¥363,00 | ¥353,00 | 55,90K |
| 2026-08-24 | ¥356,00 | -3,78 % | ¥375,00 | ¥375,00 | ¥353,00 | 179,20K |
| 2026-08-21 | ¥370,00 | -0,80 % | ¥365,00 | ¥377,00 | ¥360,00 | 167,60K |
| 2026-08-20 | ¥373,00 | +3,61 % | ¥358,00 | ¥379,00 | ¥345,00 | 533,50K |
| 2026-08-19 | ¥360,00 | +12,15 % | ¥350,00 | ¥361,00 | ¥333,00 | 1,22M |
| 2026-08-18 | ¥321,00 | +33,20 % | ¥243,00 | ¥321,00 | ¥240,00 | 1,25M |
| 2026-08-17 | ¥241,00 | +0,42 % | ¥240,00 | ¥243,00 | ¥240,00 | 13,70K |
| 2026-08-14 | ¥240,00 | +2,13 % | ¥238,00 | ¥250,00 | ¥236,00 | 55,90K |
| 2026-08-13 | ¥235,00 | -2,49 % | ¥240,00 | ¥242,00 | ¥234,00 | 51,20K |
| 2026-08-12 | ¥241,00 | +0,84 % | ¥238,00 | ¥242,00 | ¥238,00 | 15,40K |
| 2026-08-10 | ¥239,00 | +0,42 % | ¥242,00 | ¥242,00 | ¥239,00 | 15,80K |
| 2026-08-07 | ¥238,00 | -1,24 % | ¥241,00 | ¥246,00 | ¥237,00 | 25,20K |
| 2026-08-06 | ¥241,00 | 0,00 % | ¥241,00 | ¥246,00 | ¥240,00 | 20,40K |
| 2026-08-05 | ¥241,00 | +0,42 % | ¥243,00 | ¥244,00 | ¥240,00 | 23,30K |
| 2026-08-04 | ¥240,00 | -1,23 % | ¥245,00 | ¥245,00 | ¥238,00 | 19,40K |
| 2026-08-03 | ¥243,00 | +0,83 % | ¥243,00 | ¥250,00 | ¥235,00 | 69,90K |
| 2026-07-31 | ¥241,00 | +0,42 % | ¥240,00 | ¥247,00 | ¥235,00 | 98,30K |
| 2026-07-30 | ¥240,00 | -0,41 % | ¥242,00 | ¥259,00 | ¥237,00 | 317,20K |
| 2026-07-29 | ¥241,00 | -12,68 % | ¥268,00 | ¥269,00 | ¥240,00 | 620,10K |
| 2026-07-28 | ¥276,00 | +12,65 % | ¥245,00 | ¥319,00 | ¥245,00 | 2,72M |
| 2026-07-27 | ¥245,00 | +0,82 % | ¥246,00 | ¥246,00 | ¥244,00 | 5,10K |
| 2026-07-24 | ¥243,00 | +0,41 % | ¥243,00 | ¥243,00 | ¥239,00 | 5,30K |
| 2026-07-23 | ¥242,00 | +0,41 % | ¥242,00 | ¥242,00 | ¥242,00 | 300 |
| 2026-07-22 | ¥241,00 | -0,41 % | ¥242,00 | ¥243,00 | ¥241,00 | 1,70K |
| 2026-07-21 | ¥242,00 | +0,83 % | ¥240,00 | ¥242,00 | ¥240,00 | 1,60K |
| 2026-07-17 | ¥240,00 | -0,83 % | ¥242,00 | ¥243,00 | ¥240,00 | 2,90K |
| 2026-07-16 | ¥242,00 | 0,00 % | ¥244,00 | ¥244,00 | ¥241,00 | 4,30K |
| 2026-07-15 | ¥242,00 | +0,41 % | ¥240,00 | ¥242,00 | ¥240,00 | 700 |
| 2026-07-14 | ¥241,00 | +0,42 % | ¥240,00 | ¥241,00 | ¥240,00 | 700 |
| 2026-07-13 | ¥240,00 | 0,00 % | ¥243,00 | ¥243,00 | ¥239,00 | 1,00K |
| 2026-07-10 | ¥240,00 | -0,41 % | ¥241,00 | ¥241,00 | ¥239,00 | 2,70K |
| 2026-07-09 | ¥241,00 | 0,00 % | ¥241,00 | ¥241,00 | ¥241,00 | 300 |
| 2026-07-08 | ¥241,00 | -0,41 % | ¥243,00 | ¥243,00 | ¥241,00 | 1,90K |
| 2026-07-07 | ¥242,00 | -0,41 % | ¥241,00 | ¥244,00 | ¥241,00 | 1,20K |
| 2026-07-06 | ¥243,00 | -0,41 % | ¥246,00 | ¥246,00 | ¥241,00 | 3,20K |
| 2026-07-03 | ¥244,00 | +5,17 % | ¥231,00 | ¥247,00 | ¥231,00 | 16,00K |
| 2026-07-02 | ¥232,00 | 0,00 % | ¥232,00 | ¥232,00 | ¥230,00 | 1,40K |
| 2026-07-01 | ¥232,00 | -0,43 % | ¥234,00 | ¥234,00 | ¥232,00 | 800 |
| 2026-06-30 | ¥233,00 | +0,87 % | ¥231,00 | ¥233,00 | ¥231,00 | 900 |
| 2026-06-29 | ¥231,00 | -1,70 % | ¥231,00 | ¥232,00 | ¥231,00 | 1,80K |
| 2026-06-26 | ¥235,00 | +1,29 % | ¥235,00 | ¥235,00 | ¥230,00 | 4,80K |
| 2026-06-25 | ¥232,00 | +0,87 % | ¥231,00 | ¥232,00 | ¥229,00 | 8,10K |
| 2026-06-24 | ¥230,00 | -0,86 % | ¥231,00 | ¥232,00 | ¥230,00 | 1,70K |
| 2026-06-23 | ¥232,00 | 0,00 % | ¥233,00 | ¥233,00 | ¥232,00 | 1,00K |
| 2026-06-22 | ¥232,00 | 0,00 % | ¥232,00 | ¥238,00 | ¥231,00 | 3,20K |
| 2026-06-19 | ¥232,00 | +0,87 % | ¥231,00 | ¥234,00 | ¥231,00 | 2,00K |
| 2026-06-18 | ¥230,00 | -4,17 % | ¥239,00 | ¥241,00 | ¥230,00 | 5,20K |
| 2026-06-17 | ¥240,00 | +3,90 % | ¥231,00 | ¥240,00 | ¥231,00 | 17,30K |
| 2026-06-16 | ¥231,00 | +0,87 % | ¥229,00 | ¥232,00 | ¥228,00 | 12,10K |
| 2026-06-15 | ¥229,00 | -0,87 % | ¥229,00 | ¥230,00 | ¥229,00 | 6,10K |
| 2026-06-12 | ¥231,00 | -0,43 % | ¥230,00 | ¥231,00 | ¥229,00 | 1,60K |
| 2026-06-11 | ¥232,00 | 0,00 % | ¥232,00 | ¥232,00 | ¥230,00 | 10,20K |
| 2026-06-10 | ¥232,00 | -1,28 % | ¥235,00 | ¥235,00 | ¥232,00 | 2,10K |
| 2026-06-09 | ¥235,00 | 0,00 % | ¥235,00 | ¥235,00 | ¥232,00 | 4,20K |
| 2026-06-08 | ¥235,00 | +0,43 % | ¥234,00 | ¥235,00 | ¥234,00 | 2,40K |
| 2026-06-05 | ¥234,00 | -0,85 % | ¥235,00 | ¥237,00 | ¥232,00 | 7,70K |
| 2026-06-04 | ¥236,00 | +0,43 % | ¥235,00 | ¥239,00 | ¥233,00 | 2,70K |
| 2026-06-03 | ¥235,00 | +0,43 % | ¥234,00 | ¥235,00 | ¥233,00 | 3,40K |
| 2026-06-02 | ¥234,00 | -0,43 % | ¥235,00 | ¥235,00 | ¥233,00 | 8,10K |
| 2026-06-01 | ¥235,00 | -0,42 % | ¥235,00 | ¥239,00 | ¥234,00 | 11,50K |
| 2026-05-29 | ¥236,00 | -0,84 % | ¥237,00 | ¥240,00 | ¥236,00 | 5,40K |
| 2026-05-28 | ¥238,00 | -0,83 % | ¥241,00 | ¥241,00 | ¥238,00 | 3,90K |
| 2026-05-27 | ¥240,00 | -0,41 % | ¥240,00 | ¥240,00 | ¥239,00 | 3,40K |
| 2026-05-26 | ¥241,00 | +0,42 % | ¥241,00 | ¥241,00 | ¥240,00 | 4,00K |
| 2026-05-25 | ¥240,00 | +1,27 % | ¥239,00 | ¥240,00 | ¥238,00 | 5,80K |