Happinet Corporation (TYO:7552)
Japan · Delayed Price · Currency is JPY 5,530.00
+20.00 (0.36%)
Oct 15, 2026, 3:30 PM JST
Happinet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5,590.00 | 5,670.00 | 5,450.00 | 5,530.00 | 5,530.00 | 0.36% | 475,900 |
| Oct 14, 2026 | 5,550.00 | 5,580.00 | 5,450.00 | 5,510.00 | 5,510.00 | 1.85% | 340,300 |
| Oct 13, 2026 | 5,430.00 | 5,510.00 | 5,360.00 | 5,410.00 | 5,410.00 | 0.74% | 276,200 |
| Oct 9, 2026 | 5,290.00 | 5,440.00 | 5,250.00 | 5,370.00 | 5,370.00 | 3.07% | 358,300 |
| Oct 8, 2026 | 5,140.00 | 5,260.00 | 5,000.00 | 5,210.00 | 5,210.00 | 2.16% | 315,800 |
| Oct 7, 2026 | 5,080.00 | 5,150.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.39% | 203,300 |
| Oct 6, 2026 | 4,900.00 | 5,130.00 | 4,825.00 | 5,080.00 | 5,080.00 | 4.31% | 380,700 |
| Oct 5, 2026 | 4,985.00 | 5,030.00 | 4,865.00 | 4,870.00 | 4,870.00 | -1.62% | 385,700 |
| Oct 2, 2026 | 5,100.00 | 5,200.00 | 4,905.00 | 4,950.00 | 4,950.00 | -3.13% | 376,200 |
| Oct 1, 2026 | 5,180.00 | 5,220.00 | 5,020.00 | 5,110.00 | 5,110.00 | -1.54% | 627,700 |
| Sep 30, 2026 | 4,910.00 | 5,260.00 | 4,830.00 | 5,190.00 | 5,190.00 | 7.56% | 1,031,600 |
| Sep 29, 2026 | 4,695.00 | 4,850.00 | 4,400.00 | 4,825.00 | 4,825.00 | 12.87% | 1,347,300 |
| Sep 28, 2026 | 4,290.00 | 4,335.00 | 4,225.00 | 4,290.00 | 4,275.00 | - | 312,900 |
| Sep 25, 2026 | 4,200.00 | 4,330.00 | 4,185.00 | 4,290.00 | 4,275.00 | 2.39% | 315,700 |
| Sep 24, 2026 | 4,090.00 | 4,200.00 | 4,075.00 | 4,190.00 | 4,175.35 | 2.82% | 239,500 |
| Sep 18, 2026 | 4,100.00 | 4,120.00 | 4,035.00 | 4,075.00 | 4,060.75 | 0.37% | 223,800 |
| Sep 17, 2026 | 3,925.00 | 4,110.00 | 3,925.00 | 4,060.00 | 4,045.80 | 3.31% | 213,300 |
| Sep 16, 2026 | 3,900.00 | 3,950.00 | 3,855.00 | 3,930.00 | 3,916.26 | 0.77% | 141,000 |
| Sep 15, 2026 | 3,960.00 | 3,965.00 | 3,855.00 | 3,900.00 | 3,886.36 | -0.51% | 108,400 |
| Sep 14, 2026 | 3,775.00 | 3,920.00 | 3,775.00 | 3,920.00 | 3,906.29 | 4.81% | 174,000 |
| Sep 11, 2026 | 3,640.00 | 3,770.00 | 3,635.00 | 3,740.00 | 3,726.92 | 1.36% | 131,300 |
| Sep 10, 2026 | 3,670.00 | 3,740.00 | 3,655.00 | 3,690.00 | 3,677.10 | -0.40% | 140,900 |
| Sep 9, 2026 | 3,720.00 | 3,750.00 | 3,630.00 | 3,705.00 | 3,692.05 | -1.20% | 157,300 |
| Sep 8, 2026 | 3,630.00 | 3,775.00 | 3,605.00 | 3,750.00 | 3,736.89 | 2.60% | 158,100 |
| Sep 7, 2026 | 3,670.00 | 3,690.00 | 3,610.00 | 3,655.00 | 3,642.22 | -0.14% | 120,900 |
| Sep 4, 2026 | 3,780.00 | 3,815.00 | 3,640.00 | 3,660.00 | 3,647.20 | -3.17% | 174,200 |
| Sep 3, 2026 | 3,785.00 | 3,815.00 | 3,735.00 | 3,780.00 | 3,766.78 | 0.67% | 159,500 |
| Sep 2, 2026 | 3,830.00 | 3,845.00 | 3,755.00 | 3,755.00 | 3,741.87 | -3.22% | 136,000 |
| Sep 1, 2026 | 3,835.00 | 3,955.00 | 3,825.00 | 3,880.00 | 3,866.43 | 1.57% | 253,700 |
| Aug 31, 2026 | 3,755.00 | 3,885.00 | 3,740.00 | 3,820.00 | 3,806.64 | 1.73% | 248,200 |
| Aug 28, 2026 | 3,725.00 | 3,770.00 | 3,680.00 | 3,755.00 | 3,741.87 | 1.49% | 189,400 |
| Aug 27, 2026 | 3,725.00 | 3,770.00 | 3,680.00 | 3,700.00 | 3,687.06 | -1.46% | 174,200 |
| Aug 26, 2026 | 3,785.00 | 3,830.00 | 3,740.00 | 3,755.00 | 3,741.87 | -0.13% | 117,700 |
| Aug 25, 2026 | 3,755.00 | 3,815.00 | 3,730.00 | 3,760.00 | 3,746.85 | 0.13% | 143,900 |
| Aug 24, 2026 | 3,685.00 | 3,765.00 | 3,655.00 | 3,755.00 | 3,741.87 | 1.62% | 165,200 |
| Aug 21, 2026 | 3,770.00 | 3,785.00 | 3,670.00 | 3,695.00 | 3,682.08 | -1.73% | 204,900 |
| Aug 20, 2026 | 3,605.00 | 3,785.00 | 3,600.00 | 3,760.00 | 3,746.85 | 8.05% | 396,100 |
| Aug 19, 2026 | 3,555.00 | 3,555.00 | 3,455.00 | 3,480.00 | 3,467.83 | -1.83% | 140,100 |
| Aug 18, 2026 | 3,435.00 | 3,565.00 | 3,395.00 | 3,545.00 | 3,532.60 | 2.60% | 291,600 |
| Aug 17, 2026 | 3,490.00 | 3,520.00 | 3,415.00 | 3,455.00 | 3,442.92 | -0.72% | 262,500 |
| Aug 14, 2026 | 3,345.00 | 3,515.00 | 3,290.00 | 3,480.00 | 3,467.83 | 6.26% | 392,800 |
| Aug 13, 2026 | 3,320.00 | 3,365.00 | 3,225.00 | 3,275.00 | 3,263.55 | -1.21% | 262,700 |
| Aug 12, 2026 | 3,395.00 | 3,400.00 | 3,245.00 | 3,315.00 | 3,303.41 | -3.63% | 603,500 |
| Aug 10, 2026 | 3,460.00 | 3,530.00 | 3,415.00 | 3,440.00 | 3,427.97 | 1.47% | 386,000 |
| Aug 7, 2026 | 3,295.00 | 3,445.00 | 3,290.00 | 3,390.00 | 3,378.15 | 3.35% | 360,600 |
| Aug 6, 2026 | 3,215.00 | 3,310.00 | 3,190.00 | 3,280.00 | 3,268.53 | 2.82% | 238,000 |
| Aug 5, 2026 | 3,300.00 | 3,300.00 | 3,165.00 | 3,190.00 | 3,178.85 | -3.92% | 207,600 |
| Aug 4, 2026 | 3,325.00 | 3,385.00 | 3,285.00 | 3,320.00 | 3,308.39 | -0.30% | 196,300 |
| Aug 3, 2026 | 3,305.00 | 3,350.00 | 3,260.00 | 3,330.00 | 3,318.36 | 0.45% | 243,700 |
| Jul 31, 2026 | 3,240.00 | 3,335.00 | 3,205.00 | 3,315.00 | 3,303.41 | -2.64% | 210,200 |