Happiness and D Co.,Ltd. (TYO:3174)
Japan · Delayed Price · Currency is JPY 322.00
-2.00 (-0.62%)
Nov 2, 2026, 3:30 PM JST
Happiness and D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 325.00 | 328.00 | 322.00 | 322.00 | 322.00 | -0.62% | 12,600 |
| Oct 30, 2026 | 324.00 | 325.00 | 323.00 | 324.00 | 324.00 | -0.31% | 23,400 |
| Oct 29, 2026 | 327.00 | 328.00 | 325.00 | 325.00 | 325.00 | -0.61% | 18,600 |
| Oct 28, 2026 | 329.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.91% | 9,100 |
| Oct 27, 2026 | 328.00 | 330.00 | 327.00 | 330.00 | 330.00 | 0.92% | 4,500 |
| Oct 26, 2026 | 329.00 | 330.00 | 327.00 | 327.00 | 327.00 | -1.21% | 18,000 |
| Oct 23, 2026 | 330.00 | 332.00 | 330.00 | 331.00 | 331.00 | 0.30% | 8,900 |
| Oct 22, 2026 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.60% | 8,700 |
| Oct 21, 2026 | 330.00 | 333.00 | 330.00 | 332.00 | 332.00 | 0.61% | 8,500 |
| Oct 20, 2026 | 331.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.30% | 20,800 |
| Oct 19, 2026 | 333.00 | 334.00 | 330.00 | 331.00 | 331.00 | -0.60% | 19,700 |
| Oct 16, 2026 | 334.00 | 335.00 | 333.00 | 333.00 | 333.00 | - | 7,900 |
| Oct 15, 2026 | 334.00 | 334.00 | 332.00 | 333.00 | 333.00 | - | 14,700 |
| Oct 14, 2026 | 333.00 | 334.00 | 332.00 | 333.00 | 333.00 | -0.30% | 15,800 |
| Oct 13, 2026 | 334.00 | 335.00 | 333.00 | 334.00 | 334.00 | - | 18,900 |
| Oct 9, 2026 | 337.00 | 337.00 | 334.00 | 334.00 | 334.00 | -0.30% | 10,900 |
| Oct 8, 2026 | 335.00 | 336.00 | 335.00 | 335.00 | 335.00 | - | 5,000 |
| Oct 7, 2026 | 335.00 | 337.00 | 335.00 | 335.00 | 335.00 | - | 12,400 |
| Oct 6, 2026 | 337.00 | 338.00 | 335.00 | 335.00 | 335.00 | -0.59% | 30,700 |
| Oct 5, 2026 | 337.00 | 340.00 | 335.00 | 337.00 | 337.00 | -0.59% | 24,900 |
| Oct 2, 2026 | 341.00 | 347.00 | 339.00 | 339.00 | 339.00 | -1.74% | 37,200 |
| Oct 1, 2026 | 355.00 | 358.00 | 340.00 | 345.00 | 345.00 | -4.43% | 56,500 |
| Sep 30, 2026 | 369.00 | 370.00 | 350.00 | 361.00 | 361.00 | -2.43% | 70,900 |
| Sep 29, 2026 | 370.00 | 372.00 | 370.00 | 370.00 | 370.00 | -1.33% | 38,700 |
| Sep 28, 2026 | 380.00 | 381.00 | 374.00 | 375.00 | 375.00 | -1.32% | 38,600 |
| Sep 25, 2026 | 385.00 | 387.00 | 380.00 | 380.00 | 380.00 | -1.30% | 37,900 |
| Sep 24, 2026 | 392.00 | 392.00 | 385.00 | 385.00 | 385.00 | -0.52% | 35,300 |
| Sep 18, 2026 | 390.00 | 391.00 | 387.00 | 387.00 | 387.00 | -0.77% | 26,600 |
| Sep 17, 2026 | 391.00 | 392.00 | 390.00 | 390.00 | 390.00 | -0.26% | 25,500 |
| 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% | 13,100 |
| 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 |