kabutan

HYPER Inc.(3054) Historical

3054
TSE Standard
HYPER Inc.
280
JPY
+1
(+0.36%)
Dec 5, 1:47 pm JST
1.80
USD
Dec 4, 11:47 pm EST
Result
PTS
outside of trading hours
282.1
Dec 5, 10:57 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 23, 2025
356 JPY
52 Week Low Apr 7, 2025
242 JPY
Yearly High Apr 23, 2025
356 JPY
Yearly Low Apr 7, 2025
242 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 279 284 278 280 +1 +0.36% 8,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 285 285 278 279 -5 -1.76% 14,100
Dec 3, 2025 284 288 278 284 0 0.00% 31,100
Dec 2, 2025 292 293 284 284 -7 -2.41% 21,500
Dec 1, 2025 293 293 290 291 -2 -0.68% 10,300
Nov 28, 2025 299 299 293 293 -6 -2.01% 16,600
Nov 27, 2025 298 300 296 299 +1 +0.34% 10,900
Nov 26, 2025 300 300 297 298 +2 +0.68% 7,400
Nov 25, 2025 299 299 292 296 -2 -0.67% 9,700
Nov 21, 2025 290 300 284 298 +4 +1.36% 26,300
Nov 20, 2025 290 295 290 294 +4 +1.38% 7,900
Nov 19, 2025 293 293 283 290 -4 -1.36% 43,000
Nov 18, 2025 298 299 290 294 -4 -1.34% 17,300
Nov 17, 2025 313 316 273 298 -22 -6.87% 84,500
Nov 14, 2025 313 320 313 320 0 0.00% 13,800
Nov 13, 2025 320 322 320 320 0 0.00% 2,400
Nov 12, 2025 320 323 320 320 +1 +0.31% 6,100
Nov 11, 2025 318 320 318 319 +2 +0.63% 3,300
Nov 10, 2025 316 319 316 317 +1 +0.32% 2,400
Nov 7, 2025 321 321 316 316 -5 -1.56% 4,800
Nov 6, 2025 316 321 316 321 +6 +1.90% 6,700