Skip to main content
logo
Happinet Corporation (TYO:7552)
Japan flag Japan · Delayed Price · Currency is JPY
2,724.00
-3.00 (-0.11%)
May 26, 2026, 3:30 PM JST

Happinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,720.002,734.002,649.002,724.002,724.00-0.11%245,600
May 25, 20262,710.002,745.002,637.002,727.002,727.000.63%343,000
May 22, 20262,658.002,710.002,646.002,710.002,710.001.88%230,000
May 21, 20262,701.002,701.002,660.002,660.002,660.00-0.34%182,200
May 20, 20262,711.002,734.002,660.002,669.002,669.00-1.18%233,800
May 19, 20262,689.002,710.002,667.002,701.002,701.002.12%264,100
May 18, 20262,667.002,724.002,634.002,645.002,645.00-0.08%287,400
May 15, 20262,521.002,661.002,521.002,647.002,647.005.00%537,800
May 14, 20262,550.002,550.002,485.002,521.002,521.00-2.10%401,200
May 13, 20262,604.002,630.002,566.002,575.002,575.00-1.27%334,800
May 12, 20262,626.002,663.002,592.002,608.002,608.00-2.07%253,700
May 11, 20262,643.002,681.002,623.002,663.002,663.001.22%173,000
May 8, 20262,629.002,648.002,609.002,631.002,631.000.34%267,000
May 7, 20262,660.002,664.002,601.002,622.002,622.00-1.80%352,600
May 1, 20262,653.002,670.002,625.002,670.002,670.000.04%183,100
Apr 30, 20262,696.002,700.002,656.002,669.002,669.00-2.16%214,100
Apr 28, 20262,707.002,733.002,694.002,728.002,728.001.45%201,000
Apr 27, 20262,700.002,710.002,672.002,689.002,689.000.15%200,000
Apr 24, 20262,670.002,699.002,645.002,685.002,685.000.56%197,300
Apr 23, 20262,722.002,736.002,663.002,670.002,670.00-2.91%224,900
Apr 22, 20262,764.002,787.002,738.002,750.002,750.00-0.54%146,200
Apr 21, 20262,791.002,798.002,765.002,765.002,765.00-0.14%125,700
Apr 20, 20262,805.002,805.002,759.002,769.002,769.00-1.04%201,200
Apr 17, 20262,764.002,805.002,764.002,798.002,798.001.86%159,700
Apr 16, 20262,780.002,805.002,747.002,747.002,747.00-0.15%202,100
Apr 15, 20262,749.002,765.002,724.002,751.002,751.000.81%175,700
Apr 14, 20262,750.002,764.002,708.002,729.002,729.000.66%166,600
Apr 13, 20262,732.002,736.002,695.002,711.002,711.00-1.31%147,800
Apr 10, 20262,785.002,805.002,736.002,747.002,747.00-1.04%144,800
Apr 9, 20262,830.002,860.002,776.002,776.002,776.00-2.05%129,900
Apr 8, 20262,828.002,873.002,808.002,834.002,834.002.24%213,000
Apr 7, 20262,754.002,792.002,750.002,772.002,772.001.32%112,800
Apr 6, 20262,737.002,749.002,717.002,736.002,736.000.66%78,300
Apr 3, 20262,725.002,751.002,715.002,718.002,718.00-0.11%111,100
Apr 2, 20262,771.002,792.002,712.002,721.002,721.00-1.95%125,700
Apr 1, 20262,737.002,775.002,728.002,775.002,775.003.28%113,300
Mar 31, 20262,676.002,719.002,650.002,687.002,687.000.41%194,400
Mar 30, 20262,640.002,678.002,605.002,676.002,676.00-2.73%420,100
Mar 27, 20262,788.002,843.002,786.002,831.002,751.001.80%449,700
Mar 26, 20262,802.002,809.002,759.002,781.002,702.41-1.07%255,100
Mar 25, 20262,815.002,838.002,811.002,811.002,731.570.32%227,900
Mar 24, 20262,800.002,815.002,756.002,802.002,722.821.89%201,300
Mar 23, 20262,791.002,802.002,731.002,750.002,672.29-3.41%278,200
Mar 19, 20262,880.002,892.002,825.002,847.002,766.55-2.63%267,200
Mar 18, 20262,935.002,935.002,902.002,924.002,841.371.04%155,300
Mar 17, 20262,943.002,953.002,885.002,894.002,812.22-0.75%214,200
Mar 16, 20262,996.003,015.002,910.002,916.002,833.60-2.47%291,300
Mar 13, 20263,000.003,020.002,955.002,990.002,905.51-1.32%277,400
Mar 12, 20263,110.003,135.003,020.003,030.002,944.38-4.72%272,000
Mar 11, 20263,200.003,290.003,170.003,180.003,090.140.47%340,400