Hyper Inc Recent Share Price (TSE:3054)

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Oct 2018	JPY	559	559	519	519	519	-8 (-1.52%)	21,200
26 Oct 2018	JPY	599	599	525	527	527	-43 (-7.54%)	45,700
25 Oct 2018	JPY	588	588	570	570	570	-20 (-3.39%)	18,300
24 Oct 2018	JPY	594	599	590	590	590	+2 (+0.34%)	8,600
23 Oct 2018	JPY	604	604	588	588	588	-13 (-2.16%)	10,500
22 Oct 2018	JPY	607	607	600	601	601	-1 (-0.17%)	5,800
19 Oct 2018	JPY	603	609	595	602	602	-3 (-0.50%)	14,700
18 Oct 2018	JPY	612	612	603	605	605	-5 (-0.82%)	13,800
17 Oct 2018	JPY	606	610	584	610	610	+5 (+0.83%)	25,400
16 Oct 2018	JPY	611	621	601	605	605	+3 (+0.50%)	30,300
15 Oct 2018	JPY	566	605	566	602	602	+36 (+6.36%)	58,800
12 Oct 2018	JPY	555	567	554	566	566	+16 (+2.91%)	7,300
11 Oct 2018	JPY	560	572	549	550	550	-28 (-4.84%)	23,300
10 Oct 2018	JPY	587	588	577	578	578	-3 (-0.52%)	9,400
9 Oct 2018	JPY	573	585	570	581	581	+3 (+0.52%)	9,500
8 Oct 2018	JPY	578	578	578	578	578	0.0 (0.0%)	0
5 Oct 2018	JPY	586	586	570	578	578	-7 (-1.20%)	9,600
4 Oct 2018	JPY	584	590	581	585	585	-5 (-0.85%)	5,400
3 Oct 2018	JPY	593	593	584	590	590	-3 (-0.51%)	10,800
2 Oct 2018	JPY	600	602	570	593	593	-7 (-1.17%)	20,500
1 Oct 2018	JPY	595	604	585	600	600	+5 (+0.84%)	27,700
28 Sep 2018	JPY	590	595	580	595	595	+24 (+4.20%)	21,200
27 Sep 2018	JPY	573	590	568	571	571	-1 (-0.17%)	39,300
26 Sep 2018	JPY	550	600	549	572	572	+31 (+5.73%)	57,900
25 Sep 2018	JPY	537	543	532	541	541	+15 (+2.85%)	20,000
24 Sep 2018	JPY	526	526	526	526	526	0.0 (0.0%)	0
21 Sep 2018	JPY	531	534	525	526	526	-4 (-0.75%)	15,800
20 Sep 2018	JPY	532	535	527	530	530	-2 (-0.38%)	13,600
19 Sep 2018	JPY	530	534	525	532	532	+3 (+0.57%)	13,500
18 Sep 2018	JPY	529	536	521	529	529	0.0 (0.0%)	15,000