HYPER Inc. (TYO:3054)
Japan
· Delayed Price · Currency is JPY 260.00
-1.00 (-0.38%)
Mar 10, 2026, 11:30 AM JST
HYPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 259.00 | 262.00 | 259.00 | 261.00 | 261.00 | -2.97% | 104,800 |
| Mar 6, 2026 | 251.00 | 271.00 | 251.00 | 269.00 | 269.00 | 6.32% | 17,500 |
| Mar 5, 2026 | 255.00 | 261.00 | 253.00 | 253.00 | 253.00 | 1.20% | 7,200 |
| Mar 4, 2026 | 262.00 | 262.00 | 249.00 | 250.00 | 250.00 | -4.94% | 38,000 |
| Mar 3, 2026 | 274.00 | 274.00 | 260.00 | 263.00 | 263.00 | -4.01% | 20,800 |
| Mar 2, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | -1.44% | 5,500 |
| Feb 27, 2026 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 1.09% | 10,200 |
| Feb 26, 2026 | 279.00 | 279.00 | 275.00 | 275.00 | 275.00 | - | 4,100 |
| Feb 25, 2026 | 272.00 | 275.00 | 270.00 | 275.00 | 275.00 | 1.10% | 3,800 |
| Feb 24, 2026 | 268.00 | 275.00 | 265.00 | 272.00 | 272.00 | 1.49% | 23,200 |
| Feb 20, 2026 | 276.00 | 277.00 | 268.00 | 268.00 | 268.00 | -2.90% | 21,000 |
| Feb 19, 2026 | 267.00 | 277.00 | 267.00 | 276.00 | 276.00 | 3.76% | 24,400 |
| Feb 18, 2026 | 262.00 | 266.00 | 259.00 | 266.00 | 266.00 | 3.50% | 14,300 |
| Feb 17, 2026 | 265.00 | 265.00 | 256.00 | 257.00 | 257.00 | -0.77% | 41,100 |
| Feb 16, 2026 | 278.00 | 278.00 | 257.00 | 259.00 | 259.00 | -9.12% | 81,300 |
| Feb 13, 2026 | 283.00 | 285.00 | 283.00 | 285.00 | 285.00 | 0.71% | 8,600 |
| Feb 12, 2026 | 284.00 | 284.00 | 282.00 | 283.00 | 283.00 | -0.35% | 16,800 |
| Feb 10, 2026 | 282.00 | 284.00 | 281.00 | 284.00 | 284.00 | 0.71% | 8,900 |
| Feb 9, 2026 | 277.00 | 286.00 | 277.00 | 282.00 | 282.00 | 0.71% | 28,400 |
| Feb 6, 2026 | 285.00 | 285.00 | 277.00 | 280.00 | 280.00 | -2.78% | 39,700 |
| Feb 5, 2026 | 292.00 | 294.00 | 285.00 | 288.00 | 288.00 | -1.71% | 13,600 |
| Feb 4, 2026 | 289.00 | 293.00 | 289.00 | 293.00 | 293.00 | 1.38% | 3,900 |
| Feb 3, 2026 | 290.00 | 290.00 | 287.00 | 289.00 | 289.00 | -0.34% | 9,700 |
| Feb 2, 2026 | 294.00 | 294.00 | 287.00 | 290.00 | 290.00 | -1.02% | 6,700 |
| Jan 30, 2026 | 294.00 | 295.00 | 290.00 | 293.00 | 293.00 | -0.34% | 10,400 |
| Jan 29, 2026 | 296.00 | 298.00 | 293.00 | 294.00 | 294.00 | -1.34% | 6,900 |
| Jan 28, 2026 | 303.00 | 303.00 | 295.00 | 298.00 | 298.00 | -0.67% | 5,700 |
| Jan 27, 2026 | 297.00 | 308.00 | 296.00 | 300.00 | 300.00 | 0.33% | 9,900 |
| Jan 26, 2026 | 301.00 | 304.00 | 296.00 | 299.00 | 299.00 | -0.66% | 19,100 |
| 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 |
| Nov 7, 2025 | 321.00 | 321.00 | 316.00 | 316.00 | 312.23 | -1.56% | 4,800 |
| Nov 6, 2025 | 316.00 | 321.00 | 316.00 | 321.00 | 317.17 | 1.90% | 6,700 |
| Nov 5, 2025 | 322.00 | 322.00 | 315.00 | 315.00 | 311.24 | -2.17% | 19,100 |
| Nov 4, 2025 | 319.00 | 323.00 | 319.00 | 322.00 | 318.15 | 1.58% | 19,100 |
| Oct 31, 2025 | 317.00 | 318.00 | 313.00 | 317.00 | 313.21 | - | 10,400 |
| Oct 30, 2025 | 314.00 | 317.00 | 313.00 | 317.00 | 313.21 | 0.63% | 5,100 |
| Oct 29, 2025 | 315.00 | 318.00 | 313.00 | 315.00 | 311.24 | -0.63% | 8,300 |
| Oct 28, 2025 | 318.00 | 318.00 | 314.00 | 317.00 | 313.21 | 0.32% | 7,500 |
| Oct 27, 2025 | 320.00 | 320.00 | 314.00 | 316.00 | 312.23 | -0.94% | 19,800 |
| Oct 24, 2025 | 318.00 | 320.00 | 309.00 | 319.00 | 315.19 | 0.63% | 22,700 |
| Oct 23, 2025 | 319.00 | 324.00 | 313.00 | 317.00 | 313.21 | -3.06% | 40,500 |
| Oct 22, 2025 | 316.00 | 329.00 | 313.00 | 327.00 | 323.09 | 4.81% | 88,600 |
| Oct 21, 2025 | 314.00 | 318.00 | 311.00 | 312.00 | 308.27 | 0.32% | 24,400 |
| Oct 20, 2025 | 311.00 | 316.00 | 310.00 | 311.00 | 307.28 | 0.32% | 24,500 |
| Oct 17, 2025 | 308.00 | 311.00 | 308.00 | 310.00 | 306.30 | 0.65% | 5,100 |
| Oct 16, 2025 | 307.00 | 309.00 | 307.00 | 308.00 | 304.32 | 0.98% | 2,900 |
| Oct 15, 2025 | 305.00 | 306.00 | 304.00 | 305.00 | 301.36 | - | 4,100 |
| Oct 14, 2025 | 315.00 | 315.00 | 301.00 | 305.00 | 301.36 | -0.97% | 16,700 |
| Oct 10, 2025 | 310.00 | 314.00 | 308.00 | 308.00 | 304.32 | -1.60% | 10,700 |
| Oct 9, 2025 | 308.00 | 328.00 | 307.00 | 313.00 | 309.26 | 1.29% | 38,400 |
| Oct 8, 2025 | 307.00 | 312.00 | 307.00 | 309.00 | 305.31 | 0.65% | 6,400 |