Happinet Corporation (TYO:7552)
Japan · Delayed Price · Currency is JPY 3,660.00
-120.00 (-3.17%)
Sep 4, 2026, 3:30 PM JST
Happinet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,780.00 | 3,815.00 | 3,640.00 | 3,660.00 | 3,660.00 | -3.17% | 174,200 |
| Sep 3, 2026 | 3,785.00 | 3,815.00 | 3,735.00 | 3,780.00 | 3,780.00 | 0.67% | 159,500 |
| Sep 2, 2026 | 3,830.00 | 3,845.00 | 3,755.00 | 3,755.00 | 3,755.00 | -3.22% | 136,000 |
| Sep 1, 2026 | 3,835.00 | 3,955.00 | 3,825.00 | 3,880.00 | 3,880.00 | 1.57% | 253,700 |
| Aug 31, 2026 | 3,755.00 | 3,885.00 | 3,740.00 | 3,820.00 | 3,820.00 | 1.73% | 248,200 |
| Aug 28, 2026 | 3,725.00 | 3,770.00 | 3,680.00 | 3,755.00 | 3,755.00 | 1.49% | 189,400 |
| Aug 27, 2026 | 3,725.00 | 3,770.00 | 3,680.00 | 3,700.00 | 3,700.00 | -1.46% | 174,200 |
| Aug 26, 2026 | 3,785.00 | 3,830.00 | 3,740.00 | 3,755.00 | 3,755.00 | -0.13% | 117,700 |
| Aug 25, 2026 | 3,755.00 | 3,815.00 | 3,730.00 | 3,760.00 | 3,760.00 | 0.13% | 143,900 |
| Aug 24, 2026 | 3,685.00 | 3,765.00 | 3,655.00 | 3,755.00 | 3,755.00 | 1.62% | 165,200 |
| Aug 21, 2026 | 3,770.00 | 3,785.00 | 3,670.00 | 3,695.00 | 3,695.00 | -1.73% | 204,900 |
| Aug 20, 2026 | 3,605.00 | 3,785.00 | 3,600.00 | 3,760.00 | 3,760.00 | 8.05% | 396,100 |
| Aug 19, 2026 | 3,555.00 | 3,555.00 | 3,455.00 | 3,480.00 | 3,480.00 | -1.83% | 140,100 |
| Aug 18, 2026 | 3,435.00 | 3,565.00 | 3,395.00 | 3,545.00 | 3,545.00 | 2.60% | 291,600 |
| Aug 17, 2026 | 3,490.00 | 3,520.00 | 3,415.00 | 3,455.00 | 3,455.00 | -0.72% | 262,500 |
| Aug 14, 2026 | 3,345.00 | 3,515.00 | 3,290.00 | 3,480.00 | 3,480.00 | 6.26% | 392,800 |
| Aug 13, 2026 | 3,320.00 | 3,365.00 | 3,225.00 | 3,275.00 | 3,275.00 | -1.21% | 262,700 |
| Aug 12, 2026 | 3,395.00 | 3,400.00 | 3,245.00 | 3,315.00 | 3,315.00 | -3.63% | 603,500 |
| Aug 10, 2026 | 3,460.00 | 3,530.00 | 3,415.00 | 3,440.00 | 3,440.00 | 1.47% | 386,000 |
| Aug 7, 2026 | 3,295.00 | 3,445.00 | 3,290.00 | 3,390.00 | 3,390.00 | 3.35% | 360,600 |
| Aug 6, 2026 | 3,215.00 | 3,310.00 | 3,190.00 | 3,280.00 | 3,280.00 | 2.82% | 238,000 |
| Aug 5, 2026 | 3,300.00 | 3,300.00 | 3,165.00 | 3,190.00 | 3,190.00 | -3.92% | 207,600 |
| Aug 4, 2026 | 3,325.00 | 3,385.00 | 3,285.00 | 3,320.00 | 3,320.00 | -0.30% | 196,300 |
| Aug 3, 2026 | 3,305.00 | 3,350.00 | 3,260.00 | 3,330.00 | 3,330.00 | 0.45% | 243,700 |
| Jul 31, 2026 | 3,240.00 | 3,335.00 | 3,205.00 | 3,315.00 | 3,315.00 | -2.64% | 210,200 |
| Jul 30, 2026 | 3,390.00 | 3,415.00 | 3,340.00 | 3,405.00 | 3,405.00 | 0.74% | 191,400 |
| Jul 29, 2026 | 3,245.00 | 3,440.00 | 3,210.00 | 3,380.00 | 3,380.00 | 4.48% | 440,200 |
| Jul 28, 2026 | 3,150.00 | 3,235.00 | 3,145.00 | 3,235.00 | 3,235.00 | 3.19% | 211,200 |
| Jul 27, 2026 | 3,060.00 | 3,150.00 | 3,055.00 | 3,135.00 | 3,135.00 | 3.13% | 162,600 |
| Jul 24, 2026 | 2,980.00 | 3,065.00 | 2,967.00 | 3,040.00 | 3,040.00 | 0.66% | 122,300 |
| Jul 23, 2026 | 3,060.00 | 3,095.00 | 3,020.00 | 3,020.00 | 3,020.00 | -2.42% | 138,300 |
| Jul 22, 2026 | 3,095.00 | 3,115.00 | 3,040.00 | 3,095.00 | 3,095.00 | -2.21% | 161,300 |
| Jul 21, 2026 | 3,105.00 | 3,190.00 | 3,095.00 | 3,165.00 | 3,165.00 | 1.93% | 164,100 |
| Jul 17, 2026 | 3,110.00 | 3,145.00 | 3,085.00 | 3,105.00 | 3,105.00 | -0.80% | 139,900 |
| Jul 16, 2026 | 3,100.00 | 3,140.00 | 3,085.00 | 3,130.00 | 3,130.00 | 0.97% | 111,900 |
| Jul 15, 2026 | 3,120.00 | 3,145.00 | 3,090.00 | 3,100.00 | 3,100.00 | -0.80% | 158,900 |
| Jul 14, 2026 | 3,130.00 | 3,185.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.48% | 139,300 |
| Jul 13, 2026 | 3,120.00 | 3,150.00 | 3,075.00 | 3,110.00 | 3,110.00 | - | 125,400 |
| Jul 10, 2026 | 3,135.00 | 3,195.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.16% | 120,600 |
| Jul 9, 2026 | 3,115.00 | 3,160.00 | 3,105.00 | 3,105.00 | 3,105.00 | -2.20% | 143,200 |
| Jul 8, 2026 | 3,130.00 | 3,190.00 | 3,110.00 | 3,175.00 | 3,175.00 | 1.60% | 149,400 |
| Jul 7, 2026 | 3,025.00 | 3,175.00 | 3,020.00 | 3,125.00 | 3,125.00 | 3.99% | 233,900 |
| Jul 6, 2026 | 3,005.00 | 3,020.00 | 2,981.00 | 3,005.00 | 3,005.00 | 0.50% | 75,700 |
| Jul 3, 2026 | 3,015.00 | 3,035.00 | 2,974.00 | 2,990.00 | 2,990.00 | -0.83% | 128,800 |
| Jul 2, 2026 | 3,030.00 | 3,065.00 | 3,005.00 | 3,015.00 | 3,015.00 | 1.75% | 117,200 |
| Jul 1, 2026 | 3,000.00 | 3,025.00 | 2,950.00 | 2,963.00 | 2,963.00 | -1.56% | 183,500 |
| Jun 30, 2026 | 3,040.00 | 3,055.00 | 2,990.00 | 3,010.00 | 3,010.00 | -0.99% | 205,300 |
| Jun 29, 2026 | 2,929.00 | 3,040.00 | 2,893.00 | 3,040.00 | 3,040.00 | 4.72% | 313,500 |
| Jun 26, 2026 | 2,819.00 | 2,909.00 | 2,804.00 | 2,903.00 | 2,903.00 | 2.25% | 311,600 |
| Jun 25, 2026 | 2,666.00 | 2,860.00 | 2,655.00 | 2,839.00 | 2,839.00 | 7.38% | 419,800 |