Hyper Inc Recent Share Price (TSE:3054)

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Aug 2018	JPY	608	612	602	603	603	-3 (-0.50%)	6,900
3 Aug 2018	JPY	607	613	604	606	606	-4 (-0.66%)	2,800
2 Aug 2018	JPY	606	616	604	610	610	+3 (+0.49%)	10,000
1 Aug 2018	JPY	604	610	603	607	607	+15 (+2.53%)	14,500
31 Jul 2018	JPY	612	613	592	592	592	-20 (-3.27%)	29,400
30 Jul 2018	JPY	625	633	612	612	612	0.0 (0.0%)	20,600
27 Jul 2018	JPY	630	644	612	612	612	-28 (-4.38%)	45,500
26 Jul 2018	JPY	617	662	616	640	640	+3 (+0.47%)	96,400
25 Jul 2018	JPY	606	640	606	637	637	+26 (+4.26%)	52,400
24 Jul 2018	JPY	611	624	608	611	611	-10 (-1.61%)	29,500
23 Jul 2018	JPY	616	628	616	621	621	-5 (-0.80%)	11,700
20 Jul 2018	JPY	637	646	621	626	626	-4 (-0.63%)	22,100
19 Jul 2018	JPY	634	639	624	630	630	0.0 (0.0%)	12,600
18 Jul 2018	JPY	610	637	610	630	630	+20 (+3.28%)	21,400
17 Jul 2018	JPY	604	616	602	610	610	+6 (+0.99%)	18,400
16 Jul 2018	JPY	604	604	604	604	604	0.0 (0.0%)	0
13 Jul 2018	JPY	609	614	604	604	604	+2 (+0.33%)	8,100
12 Jul 2018	JPY	593	614	592	602	602	+4 (+0.67%)	14,900
11 Jul 2018	JPY	611	611	598	598	598	-9 (-1.48%)	13,100
10 Jul 2018	JPY	611	621	605	607	607	-8 (-1.30%)	10,300
9 Jul 2018	JPY	617	623	607	615	615	+12 (+1.99%)	14,200
6 Jul 2018	JPY	573	610	569	603	603	+29 (+5.05%)	31,000
5 Jul 2018	JPY	634	635	556	574	574	-56 (-8.89%)	64,700
4 Jul 2018	JPY	637	640	615	630	630	-12 (-1.87%)	31,700
3 Jul 2018	JPY	647	657	638	642	642	-1 (-0.16%)	14,500
2 Jul 2018	JPY	644	657	637	643	643	+6 (+0.94%)	21,800
29 Jun 2018	JPY	642	649	634	637	637	-8 (-1.24%)	22,100
28 Jun 2018	JPY	651	655	638	645	645	-7 (-1.07%)	29,900
27 Jun 2018	JPY	660	666	651	652	652	+322 (+97.58%)	41,400
27 Jun 2018	2-for-1 split
26 Jun 2018	JPY	645.5	661.5	645	660	660	-17.5 (-2.58%)	113,600