Tokyo - Delayed Quote
JPY
HYPER Inc. (3054.T)
383.00
+1.00
(+0.26%)
At close: November 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
383.00
390.00
381.00
383.00
383.00
10,300
Oct 30, 2026
388.00
392.00
382.00
382.00
382.00
19,500
Oct 29, 2026
390.00
394.00
387.00
390.00
390.00
11,800
Oct 28, 2026
399.00
399.00
389.00
389.00
389.00
20,400
Oct 27, 2026
393.00
399.00
392.00
397.00
397.00
9,800
Oct 26, 2026
399.00
403.00
393.00
393.00
393.00
21,800
Oct 23, 2026
401.00
405.00
390.00
397.00
397.00
18,000
Oct 22, 2026
405.00
413.00
387.00
393.00
393.00
63,400
Oct 21, 2026
396.00
399.00
395.00
399.00
399.00
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
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
13,100
Oct 14, 2026
390.00
395.00
386.00
390.00
390.00
21,600
Oct 13, 2026
385.00
388.00
384.00
388.00
388.00
12,300
Oct 9, 2026
380.00
384.00
380.00
384.00
384.00
10,500
Oct 8, 2026
387.00
387.00
379.00
379.00
379.00
14,500
Oct 7, 2026
386.00
386.00
382.00
385.00
385.00
11,700
Oct 6, 2026
385.00
386.00
383.00
386.00
386.00
17,200
Oct 5, 2026
383.00
385.00
381.00
384.00
384.00
13,000
Oct 2, 2026
383.00
383.00
379.00
381.00
381.00
11,000
Oct 1, 2026
385.00
385.00
380.00
383.00
383.00
16,400
Sep 30, 2026
382.00
385.00
379.00
385.00
385.00
15,000
Sep 29, 2026
378.00
382.00
376.00
379.00
379.00
19,900
Sep 28, 2026
379.00
383.00
377.00
381.00
381.00
28,700
Sep 25, 2026
370.00
376.00
370.00
376.00
376.00
16,600
Sep 24, 2026
373.00
373.00
368.00
371.00
371.00
25,500
Sep 18, 2026
372.00
372.00
366.00
370.00
370.00
14,300
Sep 17, 2026
370.00
377.00
366.00
367.00
367.00
27,800
Sep 16, 2026
358.00
370.00
358.00
370.00
370.00
39,900
Sep 15, 2026
346.00
355.00
345.00
355.00
355.00
95,600
Sep 14, 2026
356.00
356.00
350.00
351.00
351.00
61,100
Sep 11, 2026
368.00
368.00
360.00
360.00
360.00
35,300
Sep 10, 2026
355.00
369.00
355.00
369.00
369.00
24,300
Sep 9, 2026
364.00
364.00
357.00
360.00
360.00
23,000
Sep 8, 2026
372.00
375.00
362.00
363.00
363.00
27,600
Sep 7, 2026
380.00
380.00
370.00
371.00
371.00
26,600
Sep 4, 2026
381.00
381.00
370.00
373.00
373.00
15,700
Sep 3, 2026
385.00
385.00
369.00
373.00
373.00
36,600
Sep 2, 2026
389.00
389.00
378.00
378.00
378.00
34,000
Sep 1, 2026
380.00
389.00
379.00
389.00
389.00
46,300
Aug 31, 2026
375.00
380.00
370.00
379.00
379.00
52,300
Aug 28, 2026
365.00
375.00
364.00
374.00
374.00
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
68,600
Aug 25, 2026
357.00
363.00
353.00
358.00
358.00
55,900
Aug 24, 2026
375.00
375.00
353.00
356.00
356.00
179,200
Aug 21, 2026
365.00
377.00
360.00
370.00
370.00
167,600
Aug 20, 2026
358.00
379.00
345.00
373.00
373.00
533,500
Aug 19, 2026
350.00
361.00
333.00
360.00
360.00
1,221,000
Aug 18, 2026
243.00
321.00
240.00
321.00
321.00
1,254,300
Aug 17, 2026
240.00
243.00
240.00
241.00
241.00
13,700
Aug 14, 2026
238.00
250.00
236.00
240.00
240.00
55,900
Aug 13, 2026
240.00
242.00
234.00
235.00
235.00
51,200
Aug 12, 2026
238.00
242.00
238.00
241.00
241.00
15,400
Aug 10, 2026
242.00
242.00
239.00
239.00
239.00
15,800
Aug 7, 2026
241.00
246.00
237.00
238.00
238.00
25,200
Aug 6, 2026
241.00
246.00
240.00
241.00
241.00
20,400
Aug 5, 2026
243.00
244.00
240.00
241.00
241.00
23,300
Aug 4, 2026
245.00
245.00
238.00
240.00
240.00
19,400
Aug 3, 2026
243.00
250.00
235.00
243.00
243.00
69,900
Jul 31, 2026
240.00
247.00
235.00
241.00
241.00
98,300
Jul 30, 2026
242.00
259.00
237.00
240.00
240.00
317,200
Jul 29, 2026
268.00
269.00
240.00
241.00
241.00
620,100
Jul 28, 2026
245.00
319.00
245.00
276.00
276.00
2,718,400
Jul 27, 2026
246.00
246.00
244.00
245.00
245.00
5,100
Jul 24, 2026
243.00
243.00
239.00
243.00
243.00
5,300
Jul 23, 2026
242.00
242.00
242.00
242.00
242.00
300
Jul 22, 2026
242.00
243.00
241.00
241.00
241.00
1,700
Jul 21, 2026
240.00
242.00
240.00
242.00
242.00
1,600
Jul 17, 2026
242.00
243.00
240.00
240.00
240.00
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
700
Jul 14, 2026
240.00
241.00
240.00
241.00
241.00
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
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
1,900
Jul 7, 2026
241.00
244.00
241.00
242.00
242.00
1,200
Jul 6, 2026
246.00
246.00
241.00
243.00
243.00
3,200
Jul 3, 2026
231.00
247.00
231.00
244.00
244.00
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
800
Jun 30, 2026
231.00
233.00
231.00
233.00
233.00
900
Jun 29, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
231.00
232.00
231.00
231.00
231.00
1,800
Jun 26, 2026
235.00
235.00
230.00
235.00
231.50
4,800
Jun 25, 2026
231.00
232.00
229.00
232.00
228.54
8,100
Jun 24, 2026
231.00
232.00
230.00
230.00
226.57
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
2,000
Jun 18, 2026
239.00
241.00
230.00
230.00
226.57
5,200
Jun 17, 2026
231.00
240.00
231.00
240.00
236.43
17,300
Jun 16, 2026
229.00
232.00
228.00
231.00
227.56
12,100
Jun 15, 2026
229.00
230.00
229.00
229.00
225.59
6,100
Jun 12, 2026
230.00
231.00
229.00
231.00
227.56
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
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
2,400
Jun 5, 2026
235.00
237.00
232.00
234.00
230.51
7,700
Jun 4, 2026
235.00
239.00
233.00
236.00
232.49
2,700
Jun 3, 2026
234.00
235.00
233.00
235.00
231.50
3,400
Jun 2, 2026
235.00
235.00
233.00
234.00
230.51
8,100
Jun 1, 2026
235.00
239.00
234.00
235.00
231.50
11,500
May 29, 2026
237.00
240.00
236.00
236.00
232.49
5,400
May 28, 2026
241.00
241.00
238.00
238.00
234.46
3,900
May 27, 2026
240.00
240.00
239.00
240.00
236.43
3,400
May 26, 2026
241.00
241.00
240.00
241.00
237.41
4,000
May 25, 2026
239.00
240.00
238.00
240.00
236.43
5,800
May 22, 2026
234.00
237.00
234.00
237.00
233.47
4,000
May 21, 2026
235.00
240.00
235.00
235.00
231.50
5,600
May 20, 2026
239.00
250.00
233.00
235.00
231.50
38,300
May 19, 2026
240.00
242.00
239.00
239.00
235.44
9,200
May 18, 2026
242.00
246.00
240.00
242.00
238.40
12,100
May 15, 2026
253.00
253.00
243.00
247.00
243.32
12,400
May 14, 2026
253.00
253.00
248.00
253.00
249.23
6,800
May 13, 2026
259.00
259.00
253.00
253.00
249.23
5,300
May 12, 2026
257.00
259.00
257.00
259.00
255.14
1,100
May 11, 2026
258.00
260.00
258.00
258.00
254.16
900
May 8, 2026
258.00
261.00
258.00
261.00
257.11
1,000
May 7, 2026
265.00
265.00
258.00
260.00
256.13
3,000
May 1, 2026
267.00
267.00
264.00
264.00
260.07
1,600
Apr 30, 2026
266.00
267.00
264.00
267.00
263.02
2,800
Apr 28, 2026
268.00
268.00
264.00
264.00
260.07
17,300
Apr 27, 2026
271.00
271.00
269.00
269.00
264.99
6,600
Apr 24, 2026
268.00
270.00
268.00
269.00
264.99
4,400
Apr 23, 2026
265.00
272.00
265.00
268.00
264.01
10,300
Apr 22, 2026
266.00
271.00
266.00
266.00
262.04
15,300
Apr 21, 2026
265.00
266.00
260.00
260.00
256.13
18,300
Apr 20, 2026
255.00
260.00
254.00
259.00
255.14
5,700
Apr 17, 2026
256.00
257.00
256.00
256.00
252.19
1,700
Apr 16, 2026
256.00
258.00
255.00
258.00
254.16
2,000
Apr 15, 2026
251.00
260.00
251.00
256.00
252.19
14,800
Apr 14, 2026
254.00
254.00
252.00
252.00
248.25
2,300
Apr 13, 2026
256.00
256.00
255.00
255.00
251.20
1,400
Apr 10, 2026
257.00
260.00
256.00
256.00
252.19
4,300
Apr 9, 2026
257.00
258.00
256.00
256.00
252.19
1,300
Apr 8, 2026
258.00
258.00
256.00
256.00
252.19
5,500
Apr 7, 2026
259.00
260.00
258.00
259.00
255.14
2,400
Apr 6, 2026
258.00
259.00
257.00
259.00
255.14
1,400
Apr 3, 2026
257.00
260.00
257.00
258.00
254.16
2,600
Apr 2, 2026
256.00
256.00
253.00
256.00
252.19
2,200
Apr 1, 2026
253.00
256.00
252.00
256.00
252.19
2,200
Mar 31, 2026
255.00
257.00
253.00
253.00
249.23
3,200
Mar 30, 2026
258.00
262.00
251.00
257.00
253.17
11,400
Mar 27, 2026
252.00
253.00
250.00
250.00
246.28
1,300
Mar 26, 2026
256.00
258.00
250.00
250.00
246.28
12,300
Mar 25, 2026
250.00
253.00
250.00
253.00
249.23
6,100
Mar 24, 2026
251.00
252.00
249.00
250.00
246.28
2,400
Mar 23, 2026
253.00
259.00
246.00
247.00
243.32
19,600
Mar 19, 2026
257.00
258.00
254.00
254.00
250.22
5,500
Mar 18, 2026
256.00
256.00
254.00
256.00
252.19
4,500
Mar 17, 2026
255.00
258.00
253.00
256.00
252.19
7,400
Mar 16, 2026
257.00
257.00
252.00
256.00
252.19
10,900
Mar 13, 2026
259.00
265.00
258.00
258.00
254.16
9,700
Mar 12, 2026
261.00
261.00
260.00
260.00
256.13
2,900
Mar 11, 2026
261.00
265.00
261.00
261.00
257.11
3,600
Mar 10, 2026
260.00
262.00
259.00
262.00
258.10
6,700
Mar 9, 2026
259.00
262.00
259.00
261.00
257.11
104,800
Mar 6, 2026
251.00
271.00
251.00
269.00
264.99
17,500
Mar 5, 2026
255.00
261.00
253.00
253.00
249.23
7,200
Mar 4, 2026
262.00
262.00
249.00
250.00
246.28
38,000
Mar 3, 2026
274.00
274.00
260.00
263.00
259.08
20,800
Mar 2, 2026
276.00
276.00
272.00
274.00
269.92
5,500
Feb 27, 2026
280.00
280.00
274.00
278.00
273.86
10,200
Feb 26, 2026
279.00
279.00
275.00
275.00
270.90
4,100
Feb 25, 2026
272.00
275.00
270.00
275.00
270.90
3,800
Feb 24, 2026
268.00
275.00
265.00
272.00
267.95
23,200
Feb 20, 2026
276.00
277.00
268.00
268.00
264.01
21,000
Feb 19, 2026
267.00
277.00
267.00
276.00
271.89
24,400
Feb 18, 2026
262.00
266.00
259.00
266.00
262.04
14,300
Feb 17, 2026
265.00
265.00
256.00
257.00
253.17
41,100
Feb 16, 2026
278.00
278.00
257.00
259.00
255.14
81,300
Feb 13, 2026
283.00
285.00
283.00
285.00
280.76
8,600
Feb 12, 2026
284.00
284.00
282.00
283.00
278.79
16,800
Feb 10, 2026
282.00
284.00
281.00
284.00
279.77
8,900
Feb 9, 2026
277.00
286.00
277.00
282.00
277.80
28,400
Feb 6, 2026
285.00
285.00
277.00
280.00
275.83
39,700
Feb 5, 2026
292.00
294.00
285.00
288.00
283.71
13,600
Feb 4, 2026
289.00
293.00
289.00
293.00
288.64
3,900
Feb 3, 2026
290.00
290.00
287.00
289.00
284.70
9,700
Feb 2, 2026
294.00
294.00
287.00
290.00
285.68
6,700
Jan 30, 2026
294.00
295.00
290.00
293.00
288.64
10,400
Jan 29, 2026
296.00
298.00
293.00
294.00
289.62
6,900
Jan 28, 2026
303.00
303.00
295.00
298.00
293.56
5,700
Jan 27, 2026
297.00
308.00
296.00
300.00
295.53
9,900
Jan 26, 2026
301.00
304.00
296.00
299.00
294.55
19,100
Jan 23, 2026
300.00
302.00
297.00
301.00
296.52
20,200
Jan 22, 2026
305.00
309.00
298.00
299.00
294.55
28,000
Jan 21, 2026
304.00
309.00
300.00
305.00
300.46
32,700
Jan 20, 2026
301.00
308.00
299.00
304.00
299.47
29,600
Jan 19, 2026
294.00
302.00
292.00
302.00
297.50
39,700
Jan 16, 2026
288.00
294.00
288.00
292.00
287.65
18,600
Jan 15, 2026
287.00
289.00
287.00
288.00
283.71
8,300
Jan 14, 2026
288.00
289.00
286.00
288.00
283.71
10,900
Jan 13, 2026
289.00
289.00
287.00
287.00
282.73
12,200
Jan 9, 2026
286.00
289.00
286.00
286.00
281.74
11,600
Jan 8, 2026
290.00
290.00
287.00
287.00
282.73
5,800
Jan 7, 2026
291.00
291.00
288.00
289.00
284.70
8,700
Jan 6, 2026
287.00
289.00
283.00
288.00
283.71
19,400
Jan 5, 2026
286.00
287.00
286.00
286.00
281.74
8,200
Dec 30, 2025
287.00
288.00
286.00
286.00
281.74
16,100
Dec 29, 2025
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
290.00
291.00
287.00
288.00
283.71
30,900
Dec 26, 2025
294.00
294.00
288.00
293.00
285.19
35,500
Dec 25, 2025
286.00
295.00
286.00
295.00
287.13
42,200
Dec 24, 2025
287.00
289.00
286.00
286.00
278.37
17,700
Dec 23, 2025
287.00
289.00
286.00
286.00
278.37
19,100
Dec 22, 2025
285.00
287.00
283.00
286.00
278.37
17,400
Dec 19, 2025
285.00
290.00
283.00
284.00
276.43
35,700
Dec 18, 2025
286.00
286.00
283.00
285.00
277.40
10,000
Dec 17, 2025
287.00
290.00
286.00
286.00
278.37
11,800
Dec 16, 2025
287.00
290.00
285.00
290.00
282.27
18,500
Dec 15, 2025
283.00
288.00
283.00
288.00
280.32
36,500
Dec 12, 2025
283.00
284.00
282.00
282.00
274.48
17,200
Dec 11, 2025
282.00
284.00
282.00
282.00
274.48
13,200
Dec 10, 2025
283.00
284.00
281.00
281.00
273.51
11,600
Dec 9, 2025
282.00
285.00
280.00
282.00
274.48
12,400
Dec 8, 2025
281.00
282.00
277.00
282.00
274.48
14,200
Dec 5, 2025
279.00
284.00
278.00
281.00
273.51
11,200
Dec 4, 2025
285.00
285.00
278.00
279.00
271.56
14,100
Dec 3, 2025
284.00
288.00
278.00
284.00
276.43
31,100
Dec 2, 2025
292.00
293.00
284.00
284.00
276.43
21,500
Dec 1, 2025
293.00
293.00
290.00
291.00
283.24
10,300
Nov 28, 2025
299.00
299.00
293.00
293.00
285.19
16,600
Nov 27, 2025
298.00
300.00
296.00
299.00
291.03
10,900
Nov 26, 2025
300.00
300.00
297.00
298.00
290.05
7,400
Nov 25, 2025
299.00
299.00
292.00
296.00
288.11
9,700
Nov 21, 2025
290.00
300.00
284.00
298.00
290.05
26,300
Nov 20, 2025
290.00
295.00
290.00
294.00
286.16
7,900
Nov 19, 2025
293.00
293.00
283.00
290.00
282.27
43,000
Nov 18, 2025
298.00
299.00
290.00
294.00
286.16
17,300
Nov 17, 2025
313.00
316.00
273.00
298.00
290.05
84,500
Nov 14, 2025
313.00
320.00
313.00
320.00
311.47
13,800
Nov 13, 2025
320.00
322.00
320.00
320.00
311.47
2,400
Nov 12, 2025
320.00
323.00
320.00
320.00
311.47
6,100
Nov 11, 2025
318.00
320.00
318.00
319.00
310.50
3,300
Nov 10, 2025
316.00
319.00
316.00
317.00
308.55
2,400
Nov 7, 2025
321.00
321.00
316.00
316.00
307.58
4,800
Nov 6, 2025
316.00
321.00
316.00
321.00
312.44
6,700
Nov 5, 2025
322.00
322.00
315.00
315.00
306.60
19,100
Nov 4, 2025
319.00
323.00
319.00
322.00
313.42
19,100
