HYPER Inc. 3054
TSE · Japan · Distribution Services
¥381.00-2.00 (-0.52%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |