HYPER Inc. (3054.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 301.00 | 304.00 | 297.00 | 303.00 | 303.00 | 7,200 |
| 30 May 2024 | 298.00 | 300.00 | 295.00 | 295.00 | 295.00 | 11,500 |
| 29 May 2024 | 305.00 | 306.00 | 297.00 | 297.00 | 297.00 | 14,100 |
| 28 May 2024 | 304.00 | 305.00 | 303.00 | 305.00 | 305.00 | 5,600 |
| 27 May 2024 | 303.00 | 304.00 | 301.00 | 304.00 | 304.00 | 9,200 |
| 24 May 2024 | 300.00 | 301.00 | 298.00 | 301.00 | 301.00 | 2,500 |
| 23 May 2024 | 298.00 | 301.00 | 298.00 | 301.00 | 301.00 | 3,600 |
| 22 May 2024 | 298.00 | 300.00 | 298.00 | 298.00 | 298.00 | 4,300 |
| 21 May 2024 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | 12,700 |
| 20 May 2024 | 297.00 | 303.00 | 294.00 | 302.00 | 302.00 | 37,700 |
| 17 May 2024 | 295.00 | 297.00 | 294.00 | 295.00 | 295.00 | 12,200 |
| 16 May 2024 | 302.00 | 302.00 | 296.00 | 297.00 | 297.00 | 9,800 |
| 15 May 2024 | 309.00 | 309.00 | 301.00 | 302.00 | 302.00 | 13,000 |
| 14 May 2024 | 304.00 | 328.00 | 303.00 | 304.00 | 304.00 | 62,800 |
| 13 May 2024 | 305.00 | 305.00 | 302.00 | 303.00 | 303.00 | 5,900 |
| 10 May 2024 | 303.00 | 305.00 | 303.00 | 303.00 | 303.00 | 6,300 |
| 09 May 2024 | 302.00 | 304.00 | 302.00 | 303.00 | 303.00 | 5,500 |
| 08 May 2024 | 302.00 | 304.00 | 302.00 | 302.00 | 302.00 | 3,000 |
| 07 May 2024 | 299.00 | 304.00 | 299.00 | 304.00 | 304.00 | 22,300 |
| 02 May 2024 | 298.00 | 299.00 | 296.00 | 299.00 | 299.00 | 3,700 |
| 01 May 2024 | 297.00 | 298.00 | 295.00 | 298.00 | 298.00 | 6,200 |
| 30 Apr 2024 | 296.00 | 298.00 | 293.00 | 298.00 | 298.00 | 13,400 |
| 26 Apr 2024 | 302.00 | 302.00 | 295.00 | 295.00 | 295.00 | 35,700 |
| 25 Apr 2024 | 300.00 | 301.00 | 299.00 | 299.00 | 299.00 | 5,600 |
| 24 Apr 2024 | 300.00 | 301.00 | 299.00 | 299.00 | 299.00 | 4,800 |
| 23 Apr 2024 | 294.00 | 300.00 | 294.00 | 299.00 | 299.00 | 6,200 |
| 22 Apr 2024 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | 12,200 |
| 19 Apr 2024 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 18,500 |
| 18 Apr 2024 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 2,600 |
| 17 Apr 2024 | 301.00 | 303.00 | 299.00 | 299.00 | 299.00 | 13,100 |
| 16 Apr 2024 | 304.00 | 304.00 | 301.00 | 301.00 | 301.00 | 11,300 |
| 15 Apr 2024 | 303.00 | 303.00 | 302.00 | 302.00 | 302.00 | 5,400 |
| 12 Apr 2024 | 303.00 | 304.00 | 302.00 | 303.00 | 303.00 | 4,000 |
| 11 Apr 2024 | 303.00 | 304.00 | 303.00 | 303.00 | 303.00 | 1,600 |
| 10 Apr 2024 | 305.00 | 305.00 | 303.00 | 304.00 | 304.00 | 3,900 |
| 09 Apr 2024 | 304.00 | 306.00 | 303.00 | 305.00 | 305.00 | 3,300 |
| 08 Apr 2024 | 303.00 | 304.00 | 303.00 | 303.00 | 303.00 | 6,400 |
| 05 Apr 2024 | 306.00 | 307.00 | 304.00 | 304.00 | 304.00 | 5,000 |
| 04 Apr 2024 | 307.00 | 307.00 | 306.00 | 307.00 | 307.00 | 3,300 |
| 03 Apr 2024 | 305.00 | 307.00 | 305.00 | 306.00 | 306.00 | 2,500 |
| 02 Apr 2024 | 306.00 | 307.00 | 304.00 | 305.00 | 305.00 | 5,500 |
| 01 Apr 2024 | 307.00 | 307.00 | 305.00 | 306.00 | 306.00 | 9,800 |
| 29 Mar 2024 | 306.00 | 307.00 | 305.00 | 307.00 | 307.00 | 6,300 |
| 28 Mar 2024 | 308.00 | 308.00 | 305.00 | 306.00 | 306.00 | 3,900 |
| 27 Mar 2024 | 305.00 | 307.00 | 305.00 | 306.00 | 306.00 | 5,800 |
| 26 Mar 2024 | 307.00 | 307.00 | 304.00 | 305.00 | 305.00 | 8,200 |
| 25 Mar 2024 | 309.00 | 309.00 | 302.00 | 307.00 | 307.00 | 24,900 |
| 22 Mar 2024 | 309.00 | 309.00 | 306.00 | 309.00 | 309.00 | 6,100 |
| 21 Mar 2024 | 310.00 | 310.00 | 308.00 | 309.00 | 309.00 | 3,900 |
| 19 Mar 2024 | 308.00 | 309.00 | 306.00 | 308.00 | 308.00 | 4,300 |
| 18 Mar 2024 | 306.00 | 309.00 | 306.00 | 309.00 | 309.00 | 5,200 |
| 15 Mar 2024 | 306.00 | 307.00 | 305.00 | 306.00 | 306.00 | 6,100 |
| 14 Mar 2024 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | 3,600 |
| 13 Mar 2024 | 303.00 | 304.00 | 302.00 | 304.00 | 304.00 | 3,700 |
| 12 Mar 2024 | 302.00 | 303.00 | 301.00 | 302.00 | 302.00 | 13,200 |
| 11 Mar 2024 | 302.00 | 303.00 | 302.00 | 303.00 | 303.00 | 9,700 |
| 08 Mar 2024 | 303.00 | 304.00 | 302.00 | 302.00 | 302.00 | 5,600 |
| 07 Mar 2024 | 304.00 | 305.00 | 302.00 | 302.00 | 302.00 | 5,900 |
| 06 Mar 2024 | 305.00 | 305.00 | 302.00 | 304.00 | 304.00 | 9,500 |
| 05 Mar 2024 | 302.00 | 303.00 | 302.00 | 303.00 | 303.00 | 7,800 |
| 04 Mar 2024 | 302.00 | 303.00 | 301.00 | 303.00 | 303.00 | 7,200 |
| 01 Mar 2024 | 305.00 | 305.00 | 302.00 | 302.00 | 302.00 | 5,200 |
| 29 Feb 2024 | 305.00 | 305.00 | 303.00 | 303.00 | 303.00 | 4,900 |
| 28 Feb 2024 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 12,500 |
| 27 Feb 2024 | 304.00 | 306.00 | 303.00 | 304.00 | 304.00 | 4,200 |
| 26 Feb 2024 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | 6,900 |
| 22 Feb 2024 | 305.00 | 307.00 | 304.00 | 306.00 | 306.00 | 4,200 |
| 21 Feb 2024 | 308.00 | 308.00 | 305.00 | 305.00 | 305.00 | 5,200 |
| 20 Feb 2024 | 308.00 | 309.00 | 306.00 | 308.00 | 308.00 | 6,100 |
| 19 Feb 2024 | 305.00 | 308.00 | 305.00 | 308.00 | 308.00 | 5,500 |
| 16 Feb 2024 | 299.00 | 305.00 | 299.00 | 305.00 | 305.00 | 13,400 |
| 15 Feb 2024 | 310.00 | 314.00 | 298.00 | 298.00 | 298.00 | 39,600 |
| 14 Feb 2024 | 307.00 | 330.00 | 301.00 | 308.00 | 308.00 | 133,600 |
| 13 Feb 2024 | 300.00 | 301.00 | 299.00 | 301.00 | 301.00 | 11,000 |
| 09 Feb 2024 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | 6,800 |
| 08 Feb 2024 | 301.00 | 301.00 | 300.00 | 301.00 | 301.00 | 2,900 |
| 07 Feb 2024 | 301.00 | 302.00 | 300.00 | 301.00 | 301.00 | 3,300 |
| 06 Feb 2024 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | 3,300 |
| 05 Feb 2024 | 301.00 | 303.00 | 299.00 | 301.00 | 301.00 | 15,000 |
| 02 Feb 2024 | 304.00 | 304.00 | 300.00 | 303.00 | 303.00 | 6,300 |
| 01 Feb 2024 | 304.00 | 305.00 | 302.00 | 302.00 | 302.00 | 9,900 |
| 31 Jan 2024 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 5,100 |
| 30 Jan 2024 | 308.00 | 309.00 | 301.00 | 301.00 | 301.00 | 53,000 |
| 29 Jan 2024 | 309.00 | 309.00 | 305.00 | 309.00 | 309.00 | 10,000 |
| 26 Jan 2024 | 309.00 | 309.00 | 307.00 | 308.00 | 308.00 | 6,800 |
| 25 Jan 2024 | 306.00 | 309.00 | 306.00 | 307.00 | 307.00 | 11,500 |
| 24 Jan 2024 | 305.00 | 307.00 | 305.00 | 306.00 | 306.00 | 8,900 |
| 23 Jan 2024 | 305.00 | 307.00 | 304.00 | 305.00 | 305.00 | 10,800 |
| 22 Jan 2024 | 305.00 | 306.00 | 304.00 | 305.00 | 305.00 | 5,800 |
| 19 Jan 2024 | 306.00 | 307.00 | 305.00 | 306.00 | 306.00 | 7,400 |
| 18 Jan 2024 | 306.00 | 307.00 | 306.00 | 306.00 | 306.00 | 2,100 |
| 17 Jan 2024 | 307.00 | 308.00 | 305.00 | 305.00 | 305.00 | 3,800 |
| 16 Jan 2024 | 309.00 | 309.00 | 306.00 | 306.00 | 306.00 | 7,000 |
| 15 Jan 2024 | 309.00 | 309.00 | 306.00 | 306.00 | 306.00 | 4,100 |
| 12 Jan 2024 | 311.00 | 312.00 | 308.00 | 309.00 | 309.00 | 7,500 |
| 11 Jan 2024 | 312.00 | 313.00 | 309.00 | 312.00 | 312.00 | 11,100 |
| 10 Jan 2024 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 19,900 |
| 09 Jan 2024 | 307.00 | 310.00 | 307.00 | 310.00 | 310.00 | 7,700 |
| 05 Jan 2024 | 307.00 | 310.00 | 306.00 | 308.00 | 308.00 | 6,500 |
| 04 Jan 2024 | 307.00 | 309.00 | 305.00 | 307.00 | 307.00 | 9,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.