HYPER Inc. (TYO:3054)
Japan · Delayed Price · Currency is JPY 301.00
+2.00 (0.67%)
Jan 23, 2026, 3:30 PM JST
HYPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 300.00 | 302.00 | 297.00 | 301.00 | 301.00 | 0.67% | 20,200 |
| Jan 22, 2026 | 305.00 | 309.00 | 298.00 | 299.00 | 299.00 | -1.97% | 28,000 |
| Jan 21, 2026 | 304.00 | 309.00 | 300.00 | 305.00 | 305.00 | 0.33% | 32,700 |
| Jan 20, 2026 | 301.00 | 308.00 | 299.00 | 304.00 | 304.00 | 0.66% | 29,600 |
| Jan 19, 2026 | 294.00 | 302.00 | 292.00 | 302.00 | 302.00 | 3.42% | 39,700 |
| Jan 16, 2026 | 288.00 | 294.00 | 288.00 | 292.00 | 292.00 | 1.39% | 18,600 |
| Jan 15, 2026 | 287.00 | 289.00 | 287.00 | 288.00 | 288.00 | - | 8,300 |
| Jan 14, 2026 | 288.00 | 289.00 | 286.00 | 288.00 | 288.00 | 0.35% | 10,900 |
| Jan 13, 2026 | 289.00 | 289.00 | 287.00 | 287.00 | 287.00 | 0.35% | 12,200 |
| Jan 9, 2026 | 286.00 | 289.00 | 286.00 | 286.00 | 286.00 | -0.35% | 11,600 |
| Jan 8, 2026 | 290.00 | 290.00 | 287.00 | 287.00 | 287.00 | -0.69% | 5,800 |
| Jan 7, 2026 | 291.00 | 291.00 | 288.00 | 289.00 | 289.00 | 0.35% | 8,700 |
| Jan 6, 2026 | 287.00 | 289.00 | 283.00 | 288.00 | 288.00 | 0.70% | 19,400 |
| Jan 5, 2026 | 286.00 | 287.00 | 286.00 | 286.00 | 286.00 | - | 8,200 |
| Dec 30, 2025 | 287.00 | 288.00 | 286.00 | 286.00 | 286.00 | -0.69% | 16,100 |
| Dec 29, 2025 | 290.00 | 291.00 | 287.00 | 288.00 | 288.00 | -1.71% | 30,900 |
| Dec 26, 2025 | 294.00 | 294.00 | 288.00 | 293.00 | 289.50 | -0.68% | 35,500 |
| Dec 25, 2025 | 286.00 | 295.00 | 286.00 | 295.00 | 291.48 | 3.15% | 42,200 |
| Dec 24, 2025 | 287.00 | 289.00 | 286.00 | 286.00 | 282.58 | - | 17,700 |
| Dec 23, 2025 | 287.00 | 289.00 | 286.00 | 286.00 | 282.58 | - | 19,100 |
| Dec 22, 2025 | 285.00 | 287.00 | 283.00 | 286.00 | 282.58 | 0.70% | 17,400 |
| Dec 19, 2025 | 285.00 | 290.00 | 283.00 | 284.00 | 280.61 | -0.35% | 35,700 |
| Dec 18, 2025 | 286.00 | 286.00 | 283.00 | 285.00 | 281.60 | -0.35% | 10,000 |
| Dec 17, 2025 | 287.00 | 290.00 | 286.00 | 286.00 | 282.58 | -1.38% | 11,800 |
| Dec 16, 2025 | 287.00 | 290.00 | 285.00 | 290.00 | 286.54 | 0.69% | 18,500 |
| Dec 15, 2025 | 283.00 | 288.00 | 283.00 | 288.00 | 284.56 | 2.13% | 36,500 |
| Dec 12, 2025 | 283.00 | 284.00 | 282.00 | 282.00 | 278.63 | - | 17,200 |
| Dec 11, 2025 | 282.00 | 284.00 | 282.00 | 282.00 | 278.63 | 0.36% | 13,200 |
| Dec 10, 2025 | 283.00 | 284.00 | 281.00 | 281.00 | 277.64 | -0.35% | 11,600 |
| Dec 9, 2025 | 282.00 | 285.00 | 280.00 | 282.00 | 278.63 | - | 12,400 |
| Dec 8, 2025 | 281.00 | 282.00 | 277.00 | 282.00 | 278.63 | 0.36% | 14,200 |
| Dec 5, 2025 | 279.00 | 284.00 | 278.00 | 281.00 | 277.64 | 0.72% | 11,200 |
| Dec 4, 2025 | 285.00 | 285.00 | 278.00 | 279.00 | 275.67 | -1.76% | 14,100 |
| Dec 3, 2025 | 284.00 | 288.00 | 278.00 | 284.00 | 280.61 | - | 31,100 |
| Dec 2, 2025 | 292.00 | 293.00 | 284.00 | 284.00 | 280.61 | -2.41% | 21,500 |
| Dec 1, 2025 | 293.00 | 293.00 | 290.00 | 291.00 | 287.52 | -0.68% | 10,300 |
| Nov 28, 2025 | 299.00 | 299.00 | 293.00 | 293.00 | 289.50 | -2.01% | 16,600 |
| Nov 27, 2025 | 298.00 | 300.00 | 296.00 | 299.00 | 295.43 | 0.34% | 10,900 |
| Nov 26, 2025 | 300.00 | 300.00 | 297.00 | 298.00 | 294.44 | 0.68% | 7,400 |
| Nov 25, 2025 | 299.00 | 299.00 | 292.00 | 296.00 | 292.46 | -0.67% | 9,700 |
| Nov 21, 2025 | 290.00 | 300.00 | 284.00 | 298.00 | 294.44 | 1.36% | 26,300 |
| Nov 20, 2025 | 290.00 | 295.00 | 290.00 | 294.00 | 290.49 | 1.38% | 7,900 |
| Nov 19, 2025 | 293.00 | 293.00 | 283.00 | 290.00 | 286.54 | -1.36% | 43,000 |
| Nov 18, 2025 | 298.00 | 299.00 | 290.00 | 294.00 | 290.49 | -1.34% | 17,300 |
| Nov 17, 2025 | 313.00 | 316.00 | 273.00 | 298.00 | 294.44 | -6.88% | 84,500 |
| Nov 14, 2025 | 313.00 | 320.00 | 313.00 | 320.00 | 316.18 | - | 13,800 |
| Nov 13, 2025 | 320.00 | 322.00 | 320.00 | 320.00 | 316.18 | - | 2,400 |
| Nov 12, 2025 | 320.00 | 323.00 | 320.00 | 320.00 | 316.18 | 0.31% | 6,100 |
| Nov 11, 2025 | 318.00 | 320.00 | 318.00 | 319.00 | 315.19 | 0.63% | 3,300 |
| Nov 10, 2025 | 316.00 | 319.00 | 316.00 | 317.00 | 313.21 | 0.32% | 2,400 |