Happiness and D Co.,Ltd. (TYO:3174)
Japan · Delayed Price · Currency is JPY 390.00
-1.00 (-0.26%)
Sep 17, 2026, 3:30 PM JST
Happiness and D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 391.00 | 392.00 | 390.00 | 390.00 | 390.00 | -0.26% | 22,900 |
| Sep 16, 2026 | 394.00 | 394.00 | 391.00 | 391.00 | 391.00 | -1.01% | 30,200 |
| Sep 15, 2026 | 396.00 | 397.00 | 395.00 | 395.00 | 395.00 | -0.50% | 11,200 |
| Sep 14, 2026 | 398.00 | 398.00 | 396.00 | 397.00 | 397.00 | -0.50% | 15,900 |
| Sep 11, 2026 | 399.00 | 400.00 | 398.00 | 399.00 | 399.00 | -0.25% | 7,100 |
| Sep 10, 2026 | 399.00 | 400.00 | 398.00 | 400.00 | 400.00 | 0.25% | 9,600 |
| Sep 9, 2026 | 399.00 | 400.00 | 398.00 | 399.00 | 399.00 | - | 10,100 |
| Sep 8, 2026 | 399.00 | 400.00 | 399.00 | 399.00 | 399.00 | - | 6,100 |
| Sep 7, 2026 | 401.00 | 401.00 | 399.00 | 399.00 | 399.00 | -0.25% | 4,400 |
| Sep 4, 2026 | 400.00 | 400.00 | 399.00 | 400.00 | 400.00 | - | 4,500 |
| Sep 3, 2026 | 400.00 | 401.00 | 399.00 | 400.00 | 400.00 | - | 6,900 |
| Sep 2, 2026 | 401.00 | 402.00 | 399.00 | 400.00 | 400.00 | -0.50% | 10,700 |
| Sep 1, 2026 | 402.00 | 403.00 | 401.00 | 402.00 | 402.00 | 0.50% | 9,900 |
| Aug 31, 2026 | 401.00 | 403.00 | 400.00 | 400.00 | 400.00 | -0.74% | 28,700 |
| Aug 28, 2026 | 396.00 | 403.00 | 392.00 | 403.00 | 403.00 | 0.25% | 59,100 |
| Aug 27, 2026 | 404.00 | 405.00 | 400.00 | 402.00 | 402.00 | - | 34,800 |
| Aug 26, 2026 | 402.00 | 404.00 | 402.00 | 402.00 | 402.00 | - | 9,500 |
| Aug 25, 2026 | 403.00 | 404.00 | 402.00 | 402.00 | 402.00 | - | 6,100 |
| Aug 24, 2026 | 402.00 | 404.00 | 401.00 | 402.00 | 402.00 | -0.50% | 15,700 |
| Aug 21, 2026 | 405.00 | 405.00 | 402.00 | 404.00 | 404.00 | -0.25% | 16,700 |
| Aug 20, 2026 | 404.00 | 405.00 | 402.00 | 405.00 | 405.00 | 0.75% | 10,400 |
| Aug 19, 2026 | 402.00 | 405.00 | 402.00 | 402.00 | 402.00 | - | 12,900 |
| Aug 18, 2026 | 403.00 | 405.00 | 402.00 | 402.00 | 402.00 | -0.25% | 16,700 |
| Aug 17, 2026 | 403.00 | 405.00 | 401.00 | 403.00 | 403.00 | 0.50% | 8,000 |
| Aug 14, 2026 | 401.00 | 404.00 | 401.00 | 401.00 | 401.00 | - | 25,900 |
| Aug 13, 2026 | 401.00 | 405.00 | 401.00 | 401.00 | 401.00 | - | 13,100 |
| Aug 12, 2026 | 400.00 | 404.00 | 399.00 | 401.00 | 401.00 | 0.50% | 10,400 |
| Aug 10, 2026 | 399.00 | 402.00 | 399.00 | 399.00 | 399.00 | - | 19,600 |
| Aug 7, 2026 | 400.00 | 405.00 | 398.00 | 399.00 | 399.00 | -0.25% | 33,000 |
| Aug 6, 2026 | 407.00 | 409.00 | 400.00 | 400.00 | 400.00 | -1.72% | 71,700 |
| 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 |