Happiness and D Co.,Ltd. (TYO:3174)
Japan · Delayed Price · Currency is JPY 702.00
+1.00 (0.14%)
Oct 28, 2025, 3:30 PM JST
Happiness and D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | - | - | 4,700 |
| Oct 27, 2025 | 696.00 | 702.00 | 696.00 | 701.00 | 701.00 | 0.72% | 2,900 |
| Oct 24, 2025 | 700.00 | 700.00 | 696.00 | 696.00 | 696.00 | -0.71% | 2,800 |
| Oct 23, 2025 | 696.00 | 707.00 | 695.00 | 701.00 | 701.00 | 0.86% | 4,400 |
| Oct 22, 2025 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | -0.71% | 7,100 |
| Oct 21, 2025 | 701.00 | 701.00 | 694.00 | 700.00 | 700.00 | -0.14% | 7,800 |
| Oct 20, 2025 | 702.00 | 704.00 | 700.00 | 701.00 | 701.00 | - | 4,800 |
| Oct 17, 2025 | 702.00 | 704.00 | 701.00 | 701.00 | 701.00 | - | 1,500 |
| Oct 16, 2025 | 703.00 | 704.00 | 701.00 | 701.00 | 701.00 | -0.28% | 5,600 |
| Oct 15, 2025 | 705.00 | 709.00 | 703.00 | 703.00 | 703.00 | 0.14% | 2,500 |
| Oct 14, 2025 | 703.00 | 703.00 | 702.00 | 702.00 | 702.00 | -0.43% | 3,600 |
| Oct 10, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.70% | 700 |
| Oct 9, 2025 | 715.00 | 719.00 | 709.00 | 710.00 | 710.00 | - | 2,200 |
| Oct 8, 2025 | 713.00 | 713.00 | 710.00 | 710.00 | 710.00 | -0.28% | 2,800 |
| Oct 7, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | - | 300 |
| Oct 6, 2025 | 712.00 | 719.00 | 712.00 | 712.00 | 712.00 | - | 1,900 |
| Oct 3, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 0.14% | 400 |
| Oct 2, 2025 | 713.00 | 713.00 | 711.00 | 711.00 | 711.00 | -0.14% | 800 |
| Oct 1, 2025 | 718.00 | 718.00 | 712.00 | 712.00 | 712.00 | -0.84% | 800 |
| Sep 30, 2025 | 718.00 | 720.00 | 716.00 | 718.00 | 718.00 | 0.70% | 2,300 |
| Sep 29, 2025 | 717.00 | 719.00 | 712.00 | 713.00 | 713.00 | -0.56% | 2,300 |
| Sep 26, 2025 | 712.00 | 717.00 | 711.00 | 717.00 | 717.00 | 0.70% | 2,000 |
| Sep 25, 2025 | 702.00 | 712.00 | 702.00 | 712.00 | 712.00 | 0.85% | 3,100 |
| Sep 24, 2025 | 699.00 | 709.00 | 699.00 | 706.00 | 706.00 | 0.86% | 4,500 |
| Sep 22, 2025 | 700.00 | 703.00 | 699.00 | 700.00 | 700.00 | - | 1,200 |
| Sep 19, 2025 | 700.00 | 704.00 | 700.00 | 700.00 | 700.00 | - | 7,100 |
| Sep 18, 2025 | 700.00 | 701.00 | 700.00 | 700.00 | 700.00 | - | 1,600 |
| Sep 17, 2025 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | -0.57% | 1,600 |
| Sep 16, 2025 | 704.00 | 705.00 | 704.00 | 704.00 | 704.00 | - | 900 |
| Sep 12, 2025 | 702.00 | 704.00 | 701.00 | 704.00 | 704.00 | 0.14% | 600 |
| Sep 11, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | - | 600 |
| Sep 10, 2025 | 702.00 | 703.00 | 702.00 | 703.00 | 703.00 | -0.71% | 600 |
| Sep 9, 2025 | 705.00 | 708.00 | 703.00 | 708.00 | 708.00 | 0.57% | 900 |
| Sep 8, 2025 | 711.00 | 711.00 | 704.00 | 704.00 | 704.00 | - | 700 |
| Sep 5, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -1.12% | 100 |
| Sep 4, 2025 | 703.00 | 712.00 | 703.00 | 712.00 | 712.00 | 1.42% | 4,300 |
| Sep 3, 2025 | 710.00 | 712.00 | 702.00 | 702.00 | 702.00 | -0.99% | 2,300 |
| Sep 2, 2025 | 713.00 | 713.00 | 709.00 | 709.00 | 709.00 | -0.70% | 1,900 |
| Sep 1, 2025 | 700.00 | 714.00 | 700.00 | 714.00 | 714.00 | 1.56% | 5,000 |
| Aug 29, 2025 | 701.00 | 703.00 | 700.00 | 703.00 | 703.00 | 0.29% | 2,500 |
| Aug 28, 2025 | 700.00 | 706.00 | 697.00 | 701.00 | 701.00 | -1.96% | 9,300 |
| Aug 27, 2025 | 717.00 | 719.00 | 715.00 | 715.00 | 715.00 | -0.42% | 6,700 |
| Aug 26, 2025 | 718.00 | 719.00 | 717.00 | 718.00 | 718.00 | 0.14% | 1,500 |
| Aug 25, 2025 | 719.00 | 720.00 | 716.00 | 717.00 | 717.00 | -0.28% | 4,800 |
| Aug 22, 2025 | 719.00 | 719.00 | 718.00 | 719.00 | 719.00 | - | 1,200 |
| Aug 21, 2025 | 724.00 | 724.00 | 718.00 | 719.00 | 719.00 | -0.83% | 2,900 |
| Aug 20, 2025 | 721.00 | 725.00 | 716.00 | 725.00 | 725.00 | 0.69% | 1,700 |
| Aug 19, 2025 | 719.00 | 720.00 | 719.00 | 720.00 | 720.00 | - | 1,900 |
| Aug 18, 2025 | 717.00 | 720.00 | 717.00 | 720.00 | 720.00 | 0.56% | 1,700 |
| Aug 15, 2025 | 715.00 | 720.00 | 715.00 | 716.00 | 716.00 | 0.14% | 1,900 |