Happiness and D Co.,Ltd. (TYO:3174)
Japan · Delayed Price · Currency is JPY 512.00
-4.00 (-0.78%)
May 12, 2026, 3:30 PM JST
Happiness and D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 517.00 | 542.00 | 510.00 | 516.00 | 516.00 | -0.96% | 23,300 |
| May 8, 2026 | 541.00 | 543.00 | 513.00 | 521.00 | 521.00 | -3.34% | 23,900 |
| May 7, 2026 | 562.00 | 562.00 | 537.00 | 539.00 | 539.00 | -4.09% | 13,500 |
| May 1, 2026 | 563.00 | 563.00 | 550.00 | 562.00 | 562.00 | -0.18% | 34,300 |
| Apr 30, 2026 | 564.00 | 578.00 | 554.00 | 563.00 | 563.00 | -0.18% | 23,800 |
| Apr 28, 2026 | 570.00 | 576.00 | 561.00 | 564.00 | 564.00 | -1.57% | 11,300 |
| Apr 27, 2026 | 597.00 | 597.00 | 571.00 | 573.00 | 573.00 | -3.37% | 10,900 |
| Apr 24, 2026 | 601.00 | 601.00 | 593.00 | 593.00 | 593.00 | -1.33% | 6,600 |
| Apr 23, 2026 | 596.00 | 602.00 | 596.00 | 601.00 | 601.00 | 0.84% | 5,400 |
| Apr 22, 2026 | 601.00 | 601.00 | 594.00 | 596.00 | 596.00 | -0.83% | 6,500 |
| Apr 21, 2026 | 598.00 | 602.00 | 597.00 | 601.00 | 601.00 | 0.50% | 12,000 |
| Apr 20, 2026 | 587.00 | 600.00 | 587.00 | 598.00 | 598.00 | 3.46% | 19,700 |
| Apr 17, 2026 | 573.00 | 585.00 | 573.00 | 578.00 | 578.00 | 1.05% | 9,900 |
| Apr 16, 2026 | 566.00 | 573.00 | 566.00 | 572.00 | 572.00 | 0.35% | 7,300 |
| Apr 15, 2026 | 563.00 | 578.00 | 563.00 | 570.00 | 570.00 | -0.52% | 4,400 |
| Apr 14, 2026 | 581.00 | 581.00 | 564.00 | 573.00 | 573.00 | - | 5,700 |
| Apr 13, 2026 | 564.00 | 576.00 | 563.00 | 573.00 | 573.00 | 0.53% | 4,400 |
| Apr 10, 2026 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | - | 2,900 |
| Apr 9, 2026 | 577.00 | 584.00 | 570.00 | 570.00 | 570.00 | -1.55% | 7,100 |
| Apr 8, 2026 | 577.00 | 582.00 | 573.00 | 579.00 | 579.00 | - | 4,700 |
| Apr 7, 2026 | 579.00 | 581.00 | 573.00 | 579.00 | 579.00 | 0.87% | 5,300 |
| Apr 6, 2026 | 570.00 | 582.00 | 569.00 | 574.00 | 574.00 | 0.88% | 6,500 |
| Apr 3, 2026 | 567.00 | 569.00 | 566.00 | 569.00 | 569.00 | 0.53% | 3,700 |
| Apr 2, 2026 | 558.00 | 566.00 | 558.00 | 566.00 | 566.00 | - | 4,200 |
| Apr 1, 2026 | 566.00 | 566.00 | 559.00 | 566.00 | 566.00 | - | 3,200 |
| Mar 31, 2026 | 564.00 | 566.00 | 555.00 | 566.00 | 566.00 | 0.53% | 7,200 |
| Mar 30, 2026 | 560.00 | 563.00 | 554.00 | 563.00 | 563.00 | 2.36% | 12,600 |
| Mar 27, 2026 | 557.00 | 557.00 | 542.00 | 550.00 | 550.00 | -0.36% | 7,500 |
| Mar 26, 2026 | 533.00 | 563.00 | 532.00 | 552.00 | 552.00 | 2.99% | 24,200 |
| Mar 25, 2026 | 528.00 | 537.00 | 522.00 | 536.00 | 536.00 | 1.32% | 13,300 |
| Mar 24, 2026 | 527.00 | 529.00 | 524.00 | 529.00 | 529.00 | 2.32% | 9,400 |
| Mar 23, 2026 | 531.00 | 531.00 | 517.00 | 517.00 | 517.00 | -2.82% | 15,300 |
| Mar 19, 2026 | 533.00 | 534.00 | 531.00 | 532.00 | 532.00 | -0.19% | 5,100 |
| Mar 18, 2026 | 533.00 | 535.00 | 532.00 | 533.00 | 533.00 | 0.19% | 5,600 |
| Mar 17, 2026 | 532.00 | 536.00 | 532.00 | 532.00 | 532.00 | 0.19% | 3,500 |
| Mar 16, 2026 | 532.00 | 537.00 | 531.00 | 531.00 | 531.00 | -0.19% | 4,700 |
| Mar 13, 2026 | 533.00 | 539.00 | 532.00 | 532.00 | 532.00 | -1.12% | 3,900 |
| Mar 12, 2026 | 543.00 | 543.00 | 533.00 | 538.00 | 538.00 | -0.92% | 4,100 |
| Mar 11, 2026 | 537.00 | 548.00 | 537.00 | 543.00 | 543.00 | 0.18% | 6,300 |
| Mar 10, 2026 | 533.00 | 542.00 | 530.00 | 542.00 | 542.00 | 2.26% | 10,200 |
| Mar 9, 2026 | 533.00 | 533.00 | 515.00 | 530.00 | 530.00 | -0.75% | 22,500 |
| Mar 6, 2026 | 530.00 | 537.00 | 527.00 | 534.00 | 534.00 | -0.37% | 8,000 |
| Mar 5, 2026 | 521.00 | 539.00 | 521.00 | 536.00 | 536.00 | 5.93% | 17,400 |
| Mar 4, 2026 | 520.00 | 520.00 | 502.00 | 506.00 | 506.00 | -3.25% | 40,800 |
| Mar 3, 2026 | 551.00 | 551.00 | 522.00 | 523.00 | 523.00 | -5.08% | 52,700 |
| Mar 2, 2026 | 570.00 | 570.00 | 543.00 | 551.00 | 551.00 | -3.33% | 85,800 |
| Feb 27, 2026 | 581.00 | 583.00 | 570.00 | 570.00 | 570.00 | -1.89% | 48,000 |
| Feb 26, 2026 | 586.00 | 595.00 | 580.00 | 581.00 | 581.00 | -10.20% | 112,100 |
| Feb 25, 2026 | 639.00 | 652.00 | 636.00 | 647.00 | 647.00 | 1.89% | 63,000 |
| Feb 24, 2026 | 639.00 | 639.00 | 633.00 | 635.00 | 635.00 | -0.16% | 38,500 |