Happiness and D Co.,Ltd. (TYO:3174)
Japan · Delayed Price · Currency is JPY 519.00
+4.00 (0.78%)
Jun 3, 2026, 3:30 PM JST
Happiness and D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 510.00 | 514.00 | 509.00 | 514.00 | 514.00 | - | 9,900 |
| May 26, 2026 | 512.00 | 515.00 | 512.00 | 514.00 | 514.00 | 0.39% | 800 |
| May 25, 2026 | 512.00 | 513.00 | 512.00 | 512.00 | 512.00 | 0.39% | 2,400 |
| May 22, 2026 | 512.00 | 519.00 | 510.00 | 510.00 | 510.00 | -0.39% | 4,900 |
| May 21, 2026 | 518.00 | 520.00 | 511.00 | 512.00 | 512.00 | -1.16% | 4,000 |
| May 20, 2026 | 513.00 | 522.00 | 513.00 | 518.00 | 518.00 | 0.97% | 2,900 |
| May 19, 2026 | 509.00 | 514.00 | 508.00 | 513.00 | 513.00 | 0.59% | 4,700 |
| May 18, 2026 | 510.00 | 512.00 | 506.00 | 510.00 | 510.00 | -0.58% | 7,800 |
| May 15, 2026 | 507.00 | 513.00 | 500.00 | 513.00 | 513.00 | 0.79% | 16,300 |
| May 14, 2026 | 517.00 | 519.00 | 505.00 | 509.00 | 509.00 | -0.59% | 19,400 |
| May 13, 2026 | 514.00 | 529.00 | 509.00 | 512.00 | 512.00 | - | 20,300 |
| May 12, 2026 | 517.00 | 521.00 | 510.00 | 512.00 | 512.00 | -0.78% | 12,700 |
| 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 |