HYPER Inc. (TYO:3054)
Japan · Delayed Price · Currency is JPY 370.00
-3.00 (-0.80%)
Aug 21, 2026, 3:30 PM JST
HYPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 365.00 | 377.00 | 360.00 | 370.00 | 370.00 | -0.80% | 167,600 |
| Aug 20, 2026 | 358.00 | 379.00 | 345.00 | 373.00 | 373.00 | 3.61% | 533,500 |
| Aug 19, 2026 | 350.00 | 361.00 | 333.00 | 360.00 | 360.00 | 12.15% | 1,221,000 |
| Aug 18, 2026 | 243.00 | 321.00 | 240.00 | 321.00 | 321.00 | 33.20% | 1,254,300 |
| Aug 17, 2026 | 240.00 | 243.00 | 240.00 | 241.00 | 241.00 | 0.42% | 13,700 |
| Aug 14, 2026 | 238.00 | 250.00 | 236.00 | 240.00 | 240.00 | 2.13% | 55,900 |
| Aug 13, 2026 | 240.00 | 242.00 | 234.00 | 235.00 | 235.00 | -2.49% | 51,200 |
| Aug 12, 2026 | 238.00 | 242.00 | 238.00 | 241.00 | 241.00 | 0.84% | 15,400 |
| Aug 10, 2026 | 242.00 | 242.00 | 239.00 | 239.00 | 239.00 | 0.42% | 15,800 |
| Aug 7, 2026 | 241.00 | 246.00 | 237.00 | 238.00 | 238.00 | -1.24% | 25,200 |
| Aug 6, 2026 | 241.00 | 246.00 | 240.00 | 241.00 | 241.00 | - | 20,400 |
| Aug 5, 2026 | 243.00 | 244.00 | 240.00 | 241.00 | 241.00 | 0.42% | 23,300 |
| Aug 4, 2026 | 245.00 | 245.00 | 238.00 | 240.00 | 240.00 | -1.23% | 19,400 |
| Aug 3, 2026 | 243.00 | 250.00 | 235.00 | 243.00 | 243.00 | 0.83% | 69,900 |
| Jul 31, 2026 | 240.00 | 247.00 | 235.00 | 241.00 | 241.00 | 0.42% | 98,300 |
| Jul 30, 2026 | 242.00 | 259.00 | 237.00 | 240.00 | 240.00 | -0.41% | 317,200 |
| Jul 29, 2026 | 268.00 | 269.00 | 240.00 | 241.00 | 241.00 | -12.68% | 620,100 |
| Jul 28, 2026 | 245.00 | 319.00 | 245.00 | 276.00 | 276.00 | 12.65% | 2,718,400 |
| Jul 27, 2026 | 246.00 | 246.00 | 244.00 | 245.00 | 245.00 | 0.82% | 5,100 |
| Jul 24, 2026 | 243.00 | 243.00 | 239.00 | 243.00 | 243.00 | 0.41% | 5,300 |
| Jul 23, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.41% | 300 |
| Jul 22, 2026 | 242.00 | 243.00 | 241.00 | 241.00 | 241.00 | -0.41% | 1,700 |
| Jul 21, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 1,600 |
| Jul 17, 2026 | 242.00 | 243.00 | 240.00 | 240.00 | 240.00 | -0.83% | 2,900 |
| Jul 16, 2026 | 244.00 | 244.00 | 241.00 | 242.00 | 242.00 | - | 4,300 |
| Jul 15, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.41% | 700 |
| Jul 14, 2026 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | 0.42% | 700 |
| Jul 13, 2026 | 243.00 | 243.00 | 239.00 | 240.00 | 240.00 | - | 1,000 |
| Jul 10, 2026 | 241.00 | 241.00 | 239.00 | 240.00 | 240.00 | -0.41% | 2,700 |
| Jul 9, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | 300 |
| Jul 8, 2026 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | -0.41% | 1,900 |
| Jul 7, 2026 | 241.00 | 244.00 | 241.00 | 242.00 | 242.00 | -0.41% | 1,200 |
| Jul 6, 2026 | 246.00 | 246.00 | 241.00 | 243.00 | 243.00 | -0.41% | 3,200 |
| Jul 3, 2026 | 231.00 | 247.00 | 231.00 | 244.00 | 244.00 | 5.17% | 16,000 |
| Jul 2, 2026 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | - | 1,400 |
| Jul 1, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.43% | 800 |
| Jun 30, 2026 | 231.00 | 233.00 | 231.00 | 233.00 | 233.00 | 0.87% | 900 |
| Jun 29, 2026 | 231.00 | 232.00 | 231.00 | 231.00 | 231.00 | -0.22% | 1,800 |
| Jun 26, 2026 | 235.00 | 235.00 | 230.00 | 235.00 | 231.50 | 1.29% | 4,800 |
| Jun 25, 2026 | 231.00 | 232.00 | 229.00 | 232.00 | 228.54 | 0.87% | 8,100 |
| Jun 24, 2026 | 231.00 | 232.00 | 230.00 | 230.00 | 226.57 | -0.86% | 1,700 |
| Jun 23, 2026 | 233.00 | 233.00 | 232.00 | 232.00 | 228.54 | - | 1,000 |
| Jun 22, 2026 | 232.00 | 238.00 | 231.00 | 232.00 | 228.54 | - | 3,200 |
| Jun 19, 2026 | 231.00 | 234.00 | 231.00 | 232.00 | 228.54 | 0.87% | 2,000 |
| Jun 18, 2026 | 239.00 | 241.00 | 230.00 | 230.00 | 226.57 | -4.17% | 5,200 |
| Jun 17, 2026 | 231.00 | 240.00 | 231.00 | 240.00 | 236.43 | 3.90% | 17,300 |
| Jun 16, 2026 | 229.00 | 232.00 | 228.00 | 231.00 | 227.56 | 0.87% | 12,100 |
| Jun 15, 2026 | 229.00 | 230.00 | 229.00 | 229.00 | 225.59 | -0.87% | 6,100 |
| Jun 12, 2026 | 230.00 | 231.00 | 229.00 | 231.00 | 227.56 | -0.43% | 1,600 |
| Jun 11, 2026 | 232.00 | 232.00 | 230.00 | 232.00 | 228.54 | - | 10,200 |