HYPER Inc. (TYO:3054)
Japan
· Delayed Price · Currency is JPY 264.00
-5.00 (-1.86%)
Apr 28, 2026, 3:21 PM JST
HYPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 261.00 | 261.00 | 260.00 | 260.00 | 260.00 | -0.38% | 2,900 |
| Mar 11, 2026 | 261.00 | 265.00 | 261.00 | 261.00 | 261.00 | -0.38% | 3,600 |
| Mar 10, 2026 | 260.00 | 262.00 | 259.00 | 262.00 | 262.00 | 0.38% | 6,700 |
| 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 |