Skip to main content
logo
Happinet Corporation (TYO:7552)
Japan flag Japan · Delayed Price · Currency is JPY
3,480.00
+205.00 (6.26%)
Aug 14, 2026, 3:30 PM JST

Happinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,345.003,515.003,290.003,480.003,480.006.26%392,800
Aug 13, 20263,320.003,365.003,225.003,275.003,275.00-1.21%262,700
Aug 12, 20263,395.003,400.003,245.003,315.003,315.00-3.63%603,500
Aug 10, 20263,460.003,530.003,415.003,440.003,440.001.47%386,000
Aug 7, 20263,295.003,445.003,290.003,390.003,390.003.35%360,600
Aug 6, 20263,215.003,310.003,190.003,280.003,280.002.82%238,000
Aug 5, 20263,300.003,300.003,165.003,190.003,190.00-3.92%207,600
Aug 4, 20263,325.003,385.003,285.003,320.003,320.00-0.30%196,300
Aug 3, 20263,305.003,350.003,260.003,330.003,330.000.45%243,700
Jul 31, 20263,240.003,335.003,205.003,315.003,315.00-2.64%210,200
Jul 30, 20263,390.003,415.003,340.003,405.003,405.000.74%191,400
Jul 29, 20263,245.003,440.003,210.003,380.003,380.004.48%440,200
Jul 28, 20263,150.003,235.003,145.003,235.003,235.003.19%211,200
Jul 27, 20263,060.003,150.003,055.003,135.003,135.003.13%162,600
Jul 24, 20262,980.003,065.002,967.003,040.003,040.000.66%122,300
Jul 23, 20263,060.003,095.003,020.003,020.003,020.00-2.42%138,300
Jul 22, 20263,095.003,115.003,040.003,095.003,095.00-2.21%161,300
Jul 21, 20263,105.003,190.003,095.003,165.003,165.001.93%164,100
Jul 17, 20263,110.003,145.003,085.003,105.003,105.00-0.80%139,900
Jul 16, 20263,100.003,140.003,085.003,130.003,130.000.97%111,900
Jul 15, 20263,120.003,145.003,090.003,100.003,100.00-0.80%158,900
Jul 14, 20263,130.003,185.003,125.003,125.003,125.000.48%139,300
Jul 13, 20263,120.003,150.003,075.003,110.003,110.00-125,400
Jul 10, 20263,135.003,195.003,110.003,110.003,110.000.16%120,600
Jul 9, 20263,115.003,160.003,105.003,105.003,105.00-2.20%143,200
Jul 8, 20263,130.003,190.003,110.003,175.003,175.001.60%149,400
Jul 7, 20263,025.003,175.003,020.003,125.003,125.003.99%233,900
Jul 6, 20263,005.003,020.002,981.003,005.003,005.000.50%75,700
Jul 3, 20263,015.003,035.002,974.002,990.002,990.00-0.83%128,800
Jul 2, 20263,030.003,065.003,005.003,015.003,015.001.75%117,200
Jul 1, 20263,000.003,025.002,950.002,963.002,963.00-1.56%183,500
Jun 30, 20263,040.003,055.002,990.003,010.003,010.00-0.99%205,300
Jun 29, 20262,929.003,040.002,893.003,040.003,040.004.72%313,500
Jun 26, 20262,819.002,909.002,804.002,903.002,903.002.25%311,600
Jun 25, 20262,666.002,860.002,655.002,839.002,839.007.38%419,800
Jun 24, 20262,645.002,667.002,612.002,644.002,644.001.30%226,100
Jun 23, 20262,653.002,653.002,601.002,610.002,610.00-1.14%241,700
Jun 22, 20262,740.002,766.002,640.002,640.002,640.00-3.79%320,400
Jun 19, 20262,722.002,744.002,708.002,744.002,744.000.96%183,200
Jun 18, 20262,749.002,755.002,703.002,718.002,718.00-1.41%188,700
Jun 17, 20262,735.002,783.002,731.002,757.002,757.001.51%125,500
Jun 16, 20262,703.002,717.002,687.002,716.002,716.00-157,300
Jun 15, 20262,728.002,743.002,701.002,716.002,716.000.18%117,200
Jun 12, 20262,701.002,728.002,696.002,711.002,711.000.48%162,600
Jun 11, 20262,715.002,720.002,682.002,698.002,698.00-0.44%107,000
Jun 10, 20262,706.002,720.002,681.002,710.002,710.000.59%132,100
Jun 9, 20262,734.002,759.002,687.002,694.002,694.00-1.43%144,100
Jun 8, 20262,598.002,733.002,598.002,733.002,733.00-0.55%236,500
Jun 5, 20262,721.002,772.002,709.002,748.002,748.001.03%188,900
Jun 4, 20262,666.002,757.002,653.002,720.002,720.000.41%215,100