Happinet Corporation (TYO:7552)
Japan · Delayed Price · Currency is JPY 6,240.00
+20.00 (0.32%)
Nov 21, 2025, 3:30 PM JST
Happinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 6,240.00 | 6,330.00 | 6,230.00 | 6,240.00 | 6,240.00 | 0.32% | 142,000 |
| Nov 20, 2025 | 6,150.00 | 6,240.00 | 6,060.00 | 6,220.00 | 6,220.00 | 1.63% | 97,300 |
| Nov 19, 2025 | 6,150.00 | 6,270.00 | 6,060.00 | 6,120.00 | 6,120.00 | -2.08% | 149,700 |
| Nov 18, 2025 | 6,420.00 | 6,510.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.50% | 96,000 |
| Nov 17, 2025 | 6,320.00 | 6,410.00 | 6,180.00 | 6,410.00 | 6,410.00 | 2.40% | 108,300 |
| Nov 14, 2025 | 6,360.00 | 6,490.00 | 6,220.00 | 6,260.00 | 6,260.00 | -1.11% | 220,800 |
| Nov 13, 2025 | 6,540.00 | 6,540.00 | 6,320.00 | 6,330.00 | 6,330.00 | -1.71% | 152,800 |
| Nov 12, 2025 | 6,450.00 | 6,570.00 | 6,420.00 | 6,440.00 | 6,440.00 | 0.63% | 85,400 |
| Nov 11, 2025 | 6,370.00 | 6,440.00 | 6,290.00 | 6,400.00 | 6,400.00 | 0.95% | 83,500 |
| Nov 10, 2025 | 6,400.00 | 6,440.00 | 6,300.00 | 6,340.00 | 6,340.00 | -0.47% | 59,800 |
| Nov 7, 2025 | 6,290.00 | 6,370.00 | 6,270.00 | 6,370.00 | 6,370.00 | 0.95% | 82,100 |
| Nov 6, 2025 | 6,340.00 | 6,400.00 | 6,270.00 | 6,310.00 | 6,310.00 | -1.25% | 96,600 |
| Nov 5, 2025 | 6,300.00 | 6,460.00 | 6,230.00 | 6,390.00 | 6,390.00 | 2.08% | 124,900 |
| Nov 4, 2025 | 6,220.00 | 6,360.00 | 6,180.00 | 6,260.00 | 6,260.00 | -0.48% | 72,900 |
| Oct 31, 2025 | 6,260.00 | 6,310.00 | 6,200.00 | 6,290.00 | 6,290.00 | 1.29% | 112,800 |
| Oct 30, 2025 | 6,180.00 | 6,230.00 | 6,130.00 | 6,210.00 | 6,210.00 | 0.32% | 189,800 |
| Oct 29, 2025 | 6,360.00 | 6,370.00 | 6,190.00 | 6,190.00 | 6,190.00 | -2.67% | 91,400 |
| Oct 28, 2025 | 6,470.00 | 6,530.00 | 6,360.00 | 6,360.00 | 6,360.00 | -2.45% | 82,000 |
| Oct 27, 2025 | 6,500.00 | 6,560.00 | 6,460.00 | 6,520.00 | 6,520.00 | -0.15% | 82,400 |
| Oct 24, 2025 | 6,570.00 | 6,580.00 | 6,500.00 | 6,530.00 | 6,530.00 | -1.06% | 69,800 |
| Oct 23, 2025 | 6,560.00 | 6,660.00 | 6,530.00 | 6,600.00 | 6,600.00 | 0.30% | 82,300 |
| Oct 22, 2025 | 6,420.00 | 6,580.00 | 6,410.00 | 6,580.00 | 6,580.00 | 3.62% | 101,600 |
| Oct 21, 2025 | 6,590.00 | 6,630.00 | 6,320.00 | 6,350.00 | 6,350.00 | -3.64% | 187,900 |
| Oct 20, 2025 | 6,500.00 | 6,620.00 | 6,430.00 | 6,590.00 | 6,590.00 | 2.01% | 116,800 |
| Oct 17, 2025 | 6,300.00 | 6,500.00 | 6,260.00 | 6,460.00 | 6,460.00 | 1.89% | 137,100 |
| Oct 16, 2025 | 6,560.00 | 6,610.00 | 6,300.00 | 6,340.00 | 6,340.00 | -1.86% | 94,500 |
| Oct 15, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,460.00 | 6,460.00 | 0.78% | 54,400 |
| Oct 14, 2025 | 6,550.00 | 6,650.00 | 6,400.00 | 6,410.00 | 6,410.00 | -4.04% | 120,200 |
| Oct 10, 2025 | 6,810.00 | 6,900.00 | 6,680.00 | 6,680.00 | 6,680.00 | -3.19% | 80,500 |
| Oct 9, 2025 | 6,790.00 | 6,920.00 | 6,780.00 | 6,900.00 | 6,900.00 | 1.62% | 106,500 |
| Oct 8, 2025 | 6,650.00 | 6,830.00 | 6,650.00 | 6,790.00 | 6,790.00 | 1.65% | 78,900 |
| Oct 7, 2025 | 6,710.00 | 6,750.00 | 6,650.00 | 6,680.00 | 6,680.00 | -1.18% | 78,600 |
| Oct 6, 2025 | 6,850.00 | 6,850.00 | 6,640.00 | 6,760.00 | 6,760.00 | 0.15% | 77,900 |
| Oct 3, 2025 | 6,850.00 | 6,940.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.75% | 124,000 |
| Oct 2, 2025 | 6,590.00 | 6,800.00 | 6,570.00 | 6,700.00 | 6,700.00 | 1.82% | 124,300 |
| Oct 1, 2025 | 6,820.00 | 6,830.00 | 6,550.00 | 6,580.00 | 6,580.00 | -4.64% | 147,100 |
| Sep 30, 2025 | 7,150.00 | 7,180.00 | 6,850.00 | 6,900.00 | 6,900.00 | -1.43% | 169,000 |
| Sep 29, 2025 | 7,020.00 | 7,090.00 | 6,870.00 | 7,000.00 | 7,000.00 | -1.69% | 152,800 |
| Sep 26, 2025 | 7,090.00 | 7,260.00 | 7,000.00 | 7,120.00 | 7,095.00 | -0.56% | 279,000 |
| Sep 25, 2025 | 6,800.00 | 7,160.00 | 6,720.00 | 7,160.00 | 7,134.86 | 16.23% | 657,900 |
| Sep 24, 2025 | 6,180.00 | 6,220.00 | 6,140.00 | 6,160.00 | 6,138.37 | -0.65% | 65,500 |
| Sep 22, 2025 | 6,240.00 | 6,340.00 | 6,200.00 | 6,200.00 | 6,178.23 | - | 75,800 |
| Sep 19, 2025 | 6,320.00 | 6,330.00 | 6,170.00 | 6,200.00 | 6,178.23 | -1.74% | 125,100 |
| Sep 18, 2025 | 6,370.00 | 6,370.00 | 6,240.00 | 6,310.00 | 6,287.84 | -0.94% | 78,000 |
| Sep 17, 2025 | 6,430.00 | 6,430.00 | 6,310.00 | 6,370.00 | 6,347.63 | -0.93% | 84,600 |
| Sep 16, 2025 | 6,500.00 | 6,510.00 | 6,360.00 | 6,430.00 | 6,407.42 | -0.77% | 94,800 |
| Sep 12, 2025 | 6,440.00 | 6,520.00 | 6,440.00 | 6,480.00 | 6,457.25 | -0.31% | 72,900 |
| Sep 11, 2025 | 6,630.00 | 6,640.00 | 6,450.00 | 6,500.00 | 6,477.18 | -1.22% | 85,900 |
| Sep 10, 2025 | 6,610.00 | 6,640.00 | 6,450.00 | 6,580.00 | 6,556.90 | -0.30% | 117,000 |
| Sep 9, 2025 | 6,730.00 | 6,770.00 | 6,560.00 | 6,600.00 | 6,576.83 | -1.35% | 76,200 |