Skip to main content
logo
Happinet Corporation (TYO:7552)
Japan flag Japan · Delayed Price · Currency is JPY
3,000.00
+10.00 (0.33%)
Jul 6, 2026, 2:25 PM JST

Happinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20263,015.003,035.002,974.003,000.00--0.50%58,000
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
Jun 3, 20262,796.002,799.002,666.002,709.002,709.00-3.08%298,900
Jun 2, 20262,830.002,838.002,790.002,795.002,795.00-0.07%239,200
Jun 1, 20262,761.002,853.002,748.002,797.002,797.000.79%227,400
May 29, 20262,730.002,800.002,730.002,775.002,775.002.74%276,000
May 28, 20262,719.002,728.002,656.002,701.002,701.00-0.48%224,700
May 27, 20262,704.002,729.002,674.002,714.002,714.00-0.37%172,000
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