Happiness and D Co.,Ltd. (TYO:3174)
Japan · Delayed Price · Currency is JPY 402.00
-5.00 (-1.23%)
Aug 6, 2026, 3:09 PM JST
Happiness and D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 407.00 | 409.00 | 404.00 | 404.00 | - | -0.74% | 27,300 |
| Aug 5, 2026 | 409.00 | 411.00 | 407.00 | 407.00 | 407.00 | - | 17,700 |
| Aug 4, 2026 | 420.00 | 420.00 | 407.00 | 407.00 | 407.00 | -1.21% | 24,500 |
| Aug 3, 2026 | 418.00 | 418.00 | 410.00 | 412.00 | 412.00 | 0.24% | 15,500 |
| Jul 31, 2026 | 418.00 | 425.00 | 411.00 | 411.00 | 411.00 | -1.67% | 24,900 |
| Jul 30, 2026 | 421.00 | 423.00 | 414.00 | 418.00 | 418.00 | -1.42% | 19,800 |
| Jul 29, 2026 | 445.00 | 447.00 | 419.00 | 424.00 | 424.00 | -3.85% | 44,500 |
| Jul 28, 2026 | 449.00 | 450.00 | 429.00 | 441.00 | 441.00 | -2.86% | 60,200 |
| Jul 27, 2026 | 444.00 | 504.00 | 441.00 | 454.00 | 454.00 | 3.18% | 520,800 |
| Jul 24, 2026 | 435.00 | 463.00 | 433.00 | 440.00 | 440.00 | 2.56% | 24,700 |
| Jul 23, 2026 | 423.00 | 435.00 | 423.00 | 429.00 | 429.00 | 1.66% | 15,000 |
| Jul 22, 2026 | 416.00 | 422.00 | 416.00 | 422.00 | 422.00 | 1.69% | 10,000 |
| Jul 21, 2026 | 415.00 | 417.00 | 413.00 | 415.00 | 415.00 | -0.24% | 9,200 |
| Jul 17, 2026 | 411.00 | 416.00 | 411.00 | 416.00 | 416.00 | 0.24% | 9,900 |
| Jul 16, 2026 | 410.00 | 415.00 | 408.00 | 415.00 | 415.00 | 2.22% | 13,800 |
| Jul 15, 2026 | 412.00 | 412.00 | 406.00 | 406.00 | 406.00 | - | 25,800 |
| Jul 14, 2026 | 411.00 | 411.00 | 405.00 | 406.00 | 406.00 | -1.22% | 15,000 |
| Jul 13, 2026 | 409.00 | 411.00 | 407.00 | 411.00 | 411.00 | 0.49% | 6,900 |
| Jul 10, 2026 | 411.00 | 411.00 | 406.00 | 409.00 | 409.00 | 0.25% | 20,700 |
| Jul 9, 2026 | 411.00 | 412.00 | 407.00 | 408.00 | 408.00 | -0.97% | 14,900 |
| Jul 8, 2026 | 410.00 | 416.00 | 409.00 | 412.00 | 412.00 | -0.72% | 20,100 |
| Jul 7, 2026 | 411.00 | 415.00 | 407.00 | 415.00 | 415.00 | 0.97% | 22,400 |
| Jul 6, 2026 | 407.00 | 411.00 | 406.00 | 411.00 | 411.00 | 0.98% | 18,700 |
| Jul 3, 2026 | 410.00 | 410.00 | 405.00 | 407.00 | 407.00 | 0.25% | 15,000 |
| Jul 2, 2026 | 408.00 | 410.00 | 406.00 | 406.00 | 406.00 | - | 22,700 |
| Jul 1, 2026 | 415.00 | 415.00 | 403.00 | 406.00 | 406.00 | 0.25% | 26,000 |
| Jun 30, 2026 | 409.00 | 410.00 | 405.00 | 405.00 | 405.00 | -0.98% | 24,700 |
| Jun 29, 2026 | 412.00 | 412.00 | 407.00 | 409.00 | 409.00 | -0.73% | 26,400 |
| Jun 26, 2026 | 416.00 | 416.00 | 409.00 | 412.00 | 412.00 | - | 27,400 |
| Jun 25, 2026 | 423.00 | 423.00 | 411.00 | 412.00 | 412.00 | -0.72% | 22,200 |
| Jun 24, 2026 | 421.00 | 429.00 | 415.00 | 415.00 | 415.00 | -0.72% | 18,100 |
| Jun 23, 2026 | 426.00 | 440.00 | 418.00 | 418.00 | 418.00 | -1.65% | 20,700 |
| Jun 22, 2026 | 415.00 | 433.00 | 415.00 | 425.00 | 425.00 | 2.16% | 30,800 |
| Jun 19, 2026 | 437.00 | 437.00 | 415.00 | 416.00 | 416.00 | -4.15% | 33,800 |
| Jun 18, 2026 | 443.00 | 453.00 | 434.00 | 434.00 | 434.00 | -2.25% | 35,600 |
| Jun 17, 2026 | 455.00 | 455.00 | 444.00 | 444.00 | 444.00 | -1.55% | 28,900 |
| Jun 16, 2026 | 455.00 | 456.00 | 450.00 | 451.00 | 451.00 | -0.22% | 19,200 |
| Jun 15, 2026 | 455.00 | 460.00 | 451.00 | 452.00 | 452.00 | 0.44% | 18,900 |
| Jun 12, 2026 | 469.00 | 472.00 | 450.00 | 450.00 | 450.00 | -4.05% | 20,000 |
| Jun 11, 2026 | 499.00 | 500.00 | 451.00 | 469.00 | 469.00 | -4.67% | 48,400 |
| Jun 10, 2026 | 512.00 | 518.00 | 491.00 | 492.00 | 492.00 | -5.38% | 36,600 |
| Jun 9, 2026 | 522.00 | 522.00 | 513.00 | 520.00 | 520.00 | 1.36% | 3,300 |
| Jun 8, 2026 | 524.00 | 524.00 | 511.00 | 513.00 | 513.00 | -1.72% | 6,700 |
| Jun 5, 2026 | 518.00 | 524.00 | 518.00 | 522.00 | 522.00 | 0.58% | 2,000 |
| Jun 4, 2026 | 519.00 | 520.00 | 516.00 | 519.00 | 519.00 | - | 4,400 |
| Jun 3, 2026 | 518.00 | 519.00 | 515.00 | 519.00 | 519.00 | 0.78% | 5,200 |
| Jun 2, 2026 | 519.00 | 524.00 | 515.00 | 515.00 | 515.00 | -0.77% | 8,500 |
| Jun 1, 2026 | 514.00 | 520.00 | 511.00 | 519.00 | 519.00 | 0.97% | 14,800 |
| May 29, 2026 | 511.00 | 515.00 | 511.00 | 514.00 | 514.00 | 0.59% | 2,100 |
| May 28, 2026 | 514.00 | 514.00 | 510.00 | 511.00 | 511.00 | -0.58% | 1,700 |