If you invested ¥1000 in HYPER Inc. (3054.T) 10 years ago, it would be worth ¥2,130.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥762.67, while ¥1000 invested 1 year ago would be worth ¥1,231.81. This corresponds to total returns of 113.01%, -23.73%, 23.18%, respectively, with annualized returns of 7.85%, -5.27%, 23.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 365 | 370 | 370 | 377 | 360 | 167,600 |
| August 20, 2026 | 358 | 373 | 373 | 379 | 345 | 533,500 |
| August 19, 2026 | 350 | 360 | 360 | 361 | 333 | 1.22M |
| August 18, 2026 | 243 | 321 | 321 | 321 | 240 | 1.25M |
| August 17, 2026 | 240 | 241 | 241 | 243 | 240 | 13,700 |
| August 14, 2026 | 238 | 240 | 240 | 250 | 236 | 55,900 |
| August 13, 2026 | 240 | 235 | 235 | 242 | 234 | 51,200 |
| August 12, 2026 | 238 | 241 | 241 | 242 | 238 | 15,400 |
| August 10, 2026 | 242 | 239 | 239 | 242 | 239 | 15,800 |
| August 07, 2026 | 241 | 238 | 238 | 246 | 237 | 25,200 |
| August 06, 2026 | 241 | 241 | 241 | 246 | 240 | 20,400 |
| August 05, 2026 | 243 | 241 | 241 | 244 | 240 | 23,300 |
| August 04, 2026 | 245 | 240 | 240 | 245 | 238 | 19,400 |
| August 03, 2026 | 243 | 243 | 243 | 250 | 235 | 69,900 |
| July 31, 2026 | 240 | 241 | 241 | 247 | 235 | 98,300 |
| July 30, 2026 | 242 | 240 | 240 | 259 | 237 | 317,200 |
| July 29, 2026 | 268 | 241 | 241 | 269 | 240 | 620,100 |
| July 28, 2026 | 245 | 276 | 276 | 319 | 245 | 2.72M |
| July 27, 2026 | 246 | 245 | 245 | 246 | 244 | 5,100 |
| July 24, 2026 | 243 | 243 | 243 | 243 | 239 | 5,300 |
| July 23, 2026 | 242 | 242 | 242 | 242 | 242 | 300 |
| July 22, 2026 | 242 | 241 | 241 | 243 | 241 | 1,700 |
| July 21, 2026 | 240 | 242 | 242 | 242 | 240 | 1,600 |
| July 17, 2026 | 242 | 240 | 240 | 243 | 240 | 2,900 |
| July 16, 2026 | 244 | 242 | 242 | 244 | 241 | 4,300 |
| July 15, 2026 | 240 | 242 | 242 | 242 | 240 | 700 |
| July 14, 2026 | 240 | 241 | 241 | 241 | 240 | 700 |
| July 13, 2026 | 243 | 240 | 240 | 243 | 239 | 1,000 |
| July 10, 2026 | 241 | 240 | 240 | 241 | 239 | 2,700 |
| July 09, 2026 | 241 | 241 | 241 | 241 | 241 | 300 |
| July 08, 2026 | 243 | 241 | 241 | 243 | 241 | 1,900 |
| July 07, 2026 | 241 | 242 | 242 | 244 | 241 | 1,200 |
| July 06, 2026 | 246 | 243 | 243 | 246 | 241 | 3,200 |
| July 03, 2026 | 231 | 244 | 244 | 247 | 231 | 16,000 |
| July 02, 2026 | 232 | 232 | 232 | 232 | 230 | 1,400 |
| July 01, 2026 | 234 | 232 | 232 | 234 | 232 | 800 |
| June 30, 2026 | 231 | 233 | 233 | 233 | 231 | 900 |
| June 29, 2026 | 231 | 231 | 231 | 232 | 231 | 1,800 |
| June 26, 2026 | 235 | 235 | 235 | 235 | 230 | 4,800 |
| June 25, 2026 | 231 | 232 | 232 | 232 | 229 | 8,100 |
| June 24, 2026 | 231 | 230 | 230 | 232 | 230 | 1,700 |
| June 23, 2026 | 233 | 232 | 232 | 233 | 232 | 1,000 |
| June 22, 2026 | 232 | 232 | 232 | 238 | 231 | 3,200 |
| June 19, 2026 | 231 | 232 | 232 | 234 | 231 | 2,000 |
| June 18, 2026 | 239 | 230 | 230 | 241 | 230 | 5,200 |
| June 17, 2026 | 231 | 240 | 240 | 240 | 231 | 17,300 |
| June 16, 2026 | 229 | 231 | 231 | 232 | 228 | 12,100 |
| June 15, 2026 | 229 | 229 | 229 | 230 | 229 | 6,100 |
| June 12, 2026 | 230 | 231 | 231 | 231 | 229 | 1,600 |
| June 11, 2026 | 232 | 232 | 232 | 232 | 230 | 10,200 |
| June 10, 2026 | 235 | 232 | 232 | 235 | 232 | 2,100 |
| June 09, 2026 | 235 | 235 | 235 | 235 | 232 | 4,200 |
| June 08, 2026 | 234 | 235 | 235 | 235 | 234 | 2,400 |
| June 05, 2026 | 235 | 234 | 234 | 237 | 232 | 7,700 |
| June 04, 2026 | 235 | 236 | 236 | 239 | 233 | 2,700 |
| June 03, 2026 | 234 | 235 | 235 | 235 | 233 | 3,400 |
| June 02, 2026 | 235 | 234 | 234 | 235 | 233 | 8,100 |
| June 01, 2026 | 235 | 235 | 235 | 239 | 234 | 11,500 |
| May 29, 2026 | 237 | 236 | 236 | 240 | 236 | 5,400 |
| May 28, 2026 | 241 | 238 | 238 | 241 | 238 | 3,900 |