Skip to main content
logo
Happinet Corporation (TYO:7552)
Japan flag Japan · Delayed Price · Currency is JPY
2,921.00
+42.00 (1.46%)
Jan 23, 2026, 10:42 AM JST

Happinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,875.002,904.002,862.002,879.002,879.000.10%118,300
Jan 21, 20262,901.002,911.002,865.002,876.002,876.00-1.03%178,300
Jan 20, 20262,920.002,954.002,905.002,906.002,906.00-0.48%142,800
Jan 19, 20262,921.002,925.002,892.002,920.002,920.00-0.68%103,600
Jan 16, 20262,945.002,950.002,885.002,940.002,940.00-0.17%167,800
Jan 15, 20262,936.002,963.002,929.002,945.002,945.000.27%109,400
Jan 14, 20262,935.002,966.002,930.002,937.002,937.000.03%113,200
Jan 13, 20262,924.002,940.002,880.002,936.002,936.001.10%202,700
Jan 9, 20262,941.002,950.002,892.002,904.002,904.00-0.85%236,400
Jan 8, 20262,978.002,990.002,896.002,929.002,929.00-3.17%300,800
Jan 7, 20262,965.003,025.002,940.003,025.003,025.001.14%188,300
Jan 6, 20262,940.002,991.002,940.002,991.002,991.001.46%152,200
Jan 5, 20262,953.002,960.002,895.002,948.002,948.000.10%213,100
Dec 30, 20252,957.002,982.002,928.002,945.002,945.000.07%222,200
Dec 29, 20252,930.002,984.002,877.002,943.002,943.000.44%203,500
Dec 26, 20252,895.002,960.002,895.002,930.002,930.001.74%137,800
Dec 25, 20252,875.002,895.002,850.002,880.002,880.001.23%110,600
Dec 24, 20252,935.002,940.002,845.002,845.002,845.00-2.23%187,800
Dec 23, 20252,855.002,925.002,845.002,910.002,910.001.93%149,600
Dec 22, 20252,895.002,910.002,830.002,855.002,855.00-1.38%171,800
Dec 19, 20252,885.002,900.002,865.002,895.002,895.000.35%149,400
Dec 18, 20252,835.002,920.002,820.002,885.002,885.000.70%170,600
Dec 17, 20252,960.002,960.002,840.002,865.002,865.00-3.70%290,000
Dec 16, 20252,990.003,040.002,975.002,975.002,975.00-0.17%260,800
Dec 15, 20252,990.003,010.002,960.002,980.002,980.00-0.67%192,000
Dec 12, 20253,000.003,005.002,975.003,000.003,000.001.01%157,000
Dec 11, 20253,000.003,010.002,945.002,970.002,970.00-1.33%190,800
Dec 10, 20253,000.003,025.002,975.003,010.003,010.000.50%198,600
Dec 9, 20253,075.003,105.002,995.002,995.002,995.00-2.92%204,400
Dec 8, 20253,065.003,125.003,045.003,085.003,085.001.98%196,200
Dec 5, 20253,080.003,105.003,015.003,025.003,025.00-1.47%197,400
Dec 4, 20253,050.003,100.003,035.003,070.003,070.000.49%159,000
Dec 3, 20253,110.003,110.003,055.003,055.003,055.00-0.97%320,000
Dec 2, 20253,230.003,260.003,075.003,085.003,085.00-4.34%334,200
Dec 1, 20253,230.003,255.003,210.003,225.003,225.00-0.62%198,600
Nov 28, 20253,225.003,255.003,185.003,245.003,245.001.41%163,400
Nov 27, 20253,150.003,205.003,150.003,200.003,200.001.59%143,200
Nov 26, 20253,125.003,160.003,115.003,150.003,150.001.45%99,600
Nov 25, 20253,100.003,115.003,040.003,105.003,105.00-0.48%123,600
Nov 21, 20253,120.003,165.003,115.003,120.003,120.000.32%284,000
Nov 20, 20253,075.003,120.003,030.003,110.003,110.001.63%194,600
Nov 19, 20253,075.003,135.003,030.003,060.003,060.00-2.08%299,400
Nov 18, 20253,210.003,255.003,125.003,125.003,125.00-2.50%192,000
Nov 17, 20253,160.003,205.003,090.003,205.003,205.002.40%216,600
Nov 14, 20253,180.003,245.003,110.003,130.003,130.00-1.11%441,600
Nov 13, 20253,270.003,270.003,160.003,165.003,165.00-1.71%305,600
Nov 12, 20253,225.003,285.003,210.003,220.003,220.000.63%170,800
Nov 11, 20253,185.003,220.003,145.003,200.003,200.000.95%167,000
Nov 10, 20253,200.003,220.003,150.003,170.003,170.00-0.47%119,600
Nov 7, 20253,145.003,185.003,135.003,185.003,185.000.95%164,200