HYPER Inc. (TYO:3054)
Japan · Delayed Price · Currency is JPY 238.00
-2.00 (-0.83%)
May 28, 2026, 3:30 PM JST
HYPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 241.00 | 241.00 | 240.00 | 240.00 | - | - | 4,200 |
| May 27, 2026 | 240.00 | 240.00 | 239.00 | 240.00 | 240.00 | -0.41% | 3,400 |
| May 26, 2026 | 241.00 | 241.00 | 240.00 | 241.00 | 241.00 | 0.42% | 4,000 |
| May 25, 2026 | 239.00 | 240.00 | 238.00 | 240.00 | 240.00 | 1.27% | 5,800 |
| May 22, 2026 | 234.00 | 237.00 | 234.00 | 237.00 | 237.00 | 0.85% | 4,000 |
| May 21, 2026 | 235.00 | 240.00 | 235.00 | 235.00 | 235.00 | - | 5,600 |
| May 20, 2026 | 239.00 | 250.00 | 233.00 | 235.00 | 235.00 | -1.67% | 38,300 |
| May 19, 2026 | 240.00 | 242.00 | 239.00 | 239.00 | 239.00 | -1.24% | 9,200 |
| May 18, 2026 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | -2.02% | 12,100 |
| May 15, 2026 | 253.00 | 253.00 | 243.00 | 247.00 | 247.00 | -2.37% | 12,400 |
| May 14, 2026 | 253.00 | 253.00 | 248.00 | 253.00 | 253.00 | - | 6,800 |
| May 13, 2026 | 259.00 | 259.00 | 253.00 | 253.00 | 253.00 | -2.32% | 5,300 |
| May 12, 2026 | 257.00 | 259.00 | 257.00 | 259.00 | 259.00 | 0.39% | 1,100 |
| May 11, 2026 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | -1.15% | 900 |
| May 8, 2026 | 258.00 | 261.00 | 258.00 | 261.00 | 261.00 | 0.38% | 1,000 |
| May 7, 2026 | 265.00 | 265.00 | 258.00 | 260.00 | 260.00 | -1.52% | 3,000 |
| May 1, 2026 | 267.00 | 267.00 | 264.00 | 264.00 | 264.00 | -1.12% | 1,600 |
| Apr 30, 2026 | 266.00 | 267.00 | 264.00 | 267.00 | 267.00 | 1.14% | 2,800 |
| Apr 28, 2026 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | -1.86% | 17,300 |
| Apr 27, 2026 | 271.00 | 271.00 | 269.00 | 269.00 | 269.00 | - | 6,600 |
| Apr 24, 2026 | 268.00 | 270.00 | 268.00 | 269.00 | 269.00 | 0.37% | 4,400 |
| Apr 23, 2026 | 265.00 | 272.00 | 265.00 | 268.00 | 268.00 | 0.75% | 10,300 |
| Apr 22, 2026 | 266.00 | 271.00 | 266.00 | 266.00 | 266.00 | 2.31% | 15,300 |
| Apr 21, 2026 | 265.00 | 266.00 | 260.00 | 260.00 | 260.00 | 0.39% | 18,300 |
| Apr 20, 2026 | 255.00 | 260.00 | 254.00 | 259.00 | 259.00 | 1.17% | 5,700 |
| Apr 17, 2026 | 256.00 | 257.00 | 256.00 | 256.00 | 256.00 | -0.78% | 1,700 |
| Apr 16, 2026 | 256.00 | 258.00 | 255.00 | 258.00 | 258.00 | 0.78% | 2,000 |
| Apr 15, 2026 | 251.00 | 260.00 | 251.00 | 256.00 | 256.00 | 1.59% | 14,800 |
| Apr 14, 2026 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -1.18% | 2,300 |
| Apr 13, 2026 | 256.00 | 256.00 | 255.00 | 255.00 | 255.00 | -0.39% | 1,400 |
| Apr 10, 2026 | 257.00 | 260.00 | 256.00 | 256.00 | 256.00 | - | 4,300 |
| Apr 9, 2026 | 257.00 | 258.00 | 256.00 | 256.00 | 256.00 | - | 1,300 |
| Apr 8, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | -1.16% | 5,500 |
| Apr 7, 2026 | 259.00 | 260.00 | 258.00 | 259.00 | 259.00 | - | 2,400 |
| Apr 6, 2026 | 258.00 | 259.00 | 257.00 | 259.00 | 259.00 | 0.39% | 1,400 |
| Apr 3, 2026 | 257.00 | 260.00 | 257.00 | 258.00 | 258.00 | 0.78% | 2,600 |
| Apr 2, 2026 | 256.00 | 256.00 | 253.00 | 256.00 | 256.00 | - | 2,200 |
| Apr 1, 2026 | 253.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.19% | 2,200 |
| Mar 31, 2026 | 255.00 | 257.00 | 253.00 | 253.00 | 253.00 | -1.56% | 3,200 |
| Mar 30, 2026 | 258.00 | 262.00 | 251.00 | 257.00 | 257.00 | 2.80% | 11,400 |
| Mar 27, 2026 | 252.00 | 253.00 | 250.00 | 250.00 | 250.00 | - | 1,300 |
| Mar 26, 2026 | 256.00 | 258.00 | 250.00 | 250.00 | 250.00 | -1.19% | 12,300 |
| Mar 25, 2026 | 250.00 | 253.00 | 250.00 | 253.00 | 253.00 | 1.20% | 6,100 |
| Mar 24, 2026 | 251.00 | 252.00 | 249.00 | 250.00 | 250.00 | 1.21% | 2,400 |
| Mar 23, 2026 | 253.00 | 259.00 | 246.00 | 247.00 | 247.00 | -2.76% | 19,600 |
| Mar 19, 2026 | 257.00 | 258.00 | 254.00 | 254.00 | 254.00 | -0.78% | 5,500 |
| Mar 18, 2026 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | - | 4,500 |
| Mar 17, 2026 | 255.00 | 258.00 | 253.00 | 256.00 | 256.00 | - | 7,400 |
| Mar 16, 2026 | 257.00 | 257.00 | 252.00 | 256.00 | 256.00 | -0.78% | 10,900 |
| Mar 13, 2026 | 259.00 | 265.00 | 258.00 | 258.00 | 258.00 | -0.77% | 9,700 |