HYPER Inc. (TYO:3054)
Japan · Delayed Price · Currency is JPY 393.00
-4.00 (-1.01%)
Oct 26, 2026, 3:30 PM JST
HYPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 399.00 | 403.00 | 393.00 | 393.00 | 393.00 | -1.01% | 21,800 |
| Oct 23, 2026 | 401.00 | 405.00 | 390.00 | 397.00 | 397.00 | 1.02% | 18,000 |
| Oct 22, 2026 | 405.00 | 413.00 | 387.00 | 393.00 | 393.00 | -1.50% | 63,400 |
| Oct 21, 2026 | 396.00 | 399.00 | 395.00 | 399.00 | 399.00 | 1.01% | 10,400 |
| Oct 20, 2026 | 395.00 | 399.00 | 390.00 | 395.00 | 395.00 | - | 23,700 |
| Oct 19, 2026 | 388.00 | 395.00 | 387.00 | 395.00 | 395.00 | 2.07% | 15,500 |
| Oct 16, 2026 | 392.00 | 393.00 | 386.00 | 387.00 | 387.00 | - | 14,100 |
| Oct 15, 2026 | 388.00 | 393.00 | 387.00 | 387.00 | 387.00 | -0.77% | 13,100 |
| Oct 14, 2026 | 390.00 | 395.00 | 386.00 | 390.00 | 390.00 | 0.52% | 21,600 |
| Oct 13, 2026 | 385.00 | 388.00 | 384.00 | 388.00 | 388.00 | 1.04% | 12,300 |
| Oct 9, 2026 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 1.32% | 10,500 |
| Oct 8, 2026 | 387.00 | 387.00 | 379.00 | 379.00 | 379.00 | -1.56% | 14,500 |
| Oct 7, 2026 | 386.00 | 386.00 | 382.00 | 385.00 | 385.00 | -0.26% | 11,700 |
| Oct 6, 2026 | 385.00 | 386.00 | 383.00 | 386.00 | 386.00 | 0.52% | 17,200 |
| Oct 5, 2026 | 383.00 | 385.00 | 381.00 | 384.00 | 384.00 | 0.79% | 13,000 |
| Oct 2, 2026 | 383.00 | 383.00 | 379.00 | 381.00 | 381.00 | -0.52% | 11,000 |
| Oct 1, 2026 | 385.00 | 385.00 | 380.00 | 383.00 | 383.00 | -0.52% | 16,400 |
| Sep 30, 2026 | 382.00 | 385.00 | 379.00 | 385.00 | 385.00 | 1.58% | 15,000 |
| Sep 29, 2026 | 378.00 | 382.00 | 376.00 | 379.00 | 379.00 | -0.52% | 19,900 |
| Sep 28, 2026 | 379.00 | 383.00 | 377.00 | 381.00 | 381.00 | 1.33% | 28,700 |
| Sep 25, 2026 | 370.00 | 376.00 | 370.00 | 376.00 | 376.00 | 1.35% | 16,600 |
| Sep 24, 2026 | 373.00 | 373.00 | 368.00 | 371.00 | 371.00 | 0.27% | 25,500 |
| Sep 18, 2026 | 372.00 | 372.00 | 366.00 | 370.00 | 370.00 | 0.82% | 14,300 |
| Sep 17, 2026 | 370.00 | 377.00 | 366.00 | 367.00 | 367.00 | -0.81% | 27,800 |
| Sep 16, 2026 | 358.00 | 370.00 | 358.00 | 370.00 | 370.00 | 4.23% | 39,900 |
| Sep 15, 2026 | 346.00 | 355.00 | 345.00 | 355.00 | 355.00 | 1.14% | 95,600 |
| Sep 14, 2026 | 356.00 | 356.00 | 350.00 | 351.00 | 351.00 | -2.50% | 61,100 |
| Sep 11, 2026 | 368.00 | 368.00 | 360.00 | 360.00 | 360.00 | -2.44% | 35,300 |
| Sep 10, 2026 | 355.00 | 369.00 | 355.00 | 369.00 | 369.00 | 2.50% | 24,300 |
| Sep 9, 2026 | 364.00 | 364.00 | 357.00 | 360.00 | 360.00 | -0.83% | 23,000 |
| Sep 8, 2026 | 372.00 | 375.00 | 362.00 | 363.00 | 363.00 | -2.16% | 27,600 |
| Sep 7, 2026 | 380.00 | 380.00 | 370.00 | 371.00 | 371.00 | -0.54% | 26,600 |
| Sep 4, 2026 | 381.00 | 382.00 | 370.00 | 373.00 | 373.00 | - | 15,700 |
| Sep 3, 2026 | 385.00 | 385.00 | 369.00 | 373.00 | 373.00 | -1.32% | 36,600 |
| Sep 2, 2026 | 389.00 | 389.00 | 378.00 | 378.00 | 378.00 | -2.83% | 34,000 |
| Sep 1, 2026 | 380.00 | 389.00 | 379.00 | 389.00 | 389.00 | 2.64% | 46,300 |
| Aug 31, 2026 | 375.00 | 380.00 | 370.00 | 379.00 | 379.00 | 1.34% | 52,300 |
| Aug 28, 2026 | 365.00 | 375.00 | 364.00 | 374.00 | 374.00 | 2.47% | 69,500 |
| Aug 27, 2026 | 365.00 | 365.00 | 360.00 | 365.00 | 365.00 | - | 16,200 |
| Aug 26, 2026 | 359.00 | 367.00 | 355.00 | 365.00 | 365.00 | 1.96% | 68,600 |
| Aug 25, 2026 | 357.00 | 363.00 | 353.00 | 358.00 | 358.00 | 0.56% | 55,900 |
| Aug 24, 2026 | 375.00 | 375.00 | 353.00 | 356.00 | 356.00 | -3.78% | 179,200 |
| 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 |