HYPER Inc. (TYO:3054)
Japan · Delayed Price · Currency is JPY 241.00
+1.00 (0.42%)
Jul 31, 2026, 3:30 PM JST
HYPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 235.00 | 235.00 | 232.00 | 232.00 | 228.54 | -1.28% | 2,100 |
| Jun 9, 2026 | 235.00 | 235.00 | 232.00 | 235.00 | 231.50 | - | 4,200 |
| Jun 8, 2026 | 234.00 | 235.00 | 234.00 | 235.00 | 231.50 | 0.43% | 2,400 |
| Jun 5, 2026 | 235.00 | 237.00 | 232.00 | 234.00 | 230.51 | -0.85% | 7,700 |
| Jun 4, 2026 | 235.00 | 239.00 | 233.00 | 236.00 | 232.49 | 0.43% | 2,700 |
| Jun 3, 2026 | 234.00 | 235.00 | 233.00 | 235.00 | 231.50 | 0.43% | 3,400 |
| Jun 2, 2026 | 235.00 | 235.00 | 233.00 | 234.00 | 230.51 | -0.43% | 8,100 |
| Jun 1, 2026 | 235.00 | 239.00 | 234.00 | 235.00 | 231.50 | -0.42% | 11,500 |
| May 29, 2026 | 237.00 | 240.00 | 236.00 | 236.00 | 232.49 | -0.84% | 5,400 |
| May 28, 2026 | 241.00 | 241.00 | 238.00 | 238.00 | 234.46 | -0.83% | 3,900 |
| May 27, 2026 | 240.00 | 240.00 | 239.00 | 240.00 | 236.43 | -0.41% | 3,400 |
| May 26, 2026 | 241.00 | 241.00 | 240.00 | 241.00 | 237.41 | 0.42% | 4,000 |
| May 25, 2026 | 239.00 | 240.00 | 238.00 | 240.00 | 236.43 | 1.27% | 5,800 |
| May 22, 2026 | 234.00 | 237.00 | 234.00 | 237.00 | 233.47 | 0.85% | 4,000 |