Skip to main content
logo
Happinet Corporation (TYO:7552)
Japan flag Japan · Delayed Price · Currency is JPY
4,320.00
+130.00 (3.10%)
Sep 25, 2026, 12:54 PM JST

Happinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20264,190.004,330.004,185.004,300.00-2.63%160,600
Sep 24, 20264,090.004,200.004,075.004,190.004,190.002.82%239,500
Sep 18, 20264,100.004,120.004,035.004,075.004,075.000.37%223,800
Sep 17, 20263,925.004,110.003,925.004,060.004,060.003.31%165,300
Sep 16, 20263,900.003,950.003,855.003,930.003,930.000.77%141,000
Sep 15, 20263,960.003,965.003,855.003,900.003,900.00-0.51%108,400
Sep 14, 20263,775.003,920.003,775.003,920.003,920.004.81%174,000
Sep 11, 20263,640.003,770.003,635.003,740.003,740.001.36%131,300
Sep 10, 20263,670.003,740.003,655.003,690.003,690.00-0.40%140,900
Sep 9, 20263,720.003,750.003,630.003,705.003,705.00-1.20%157,300
Sep 8, 20263,630.003,775.003,605.003,750.003,750.002.60%158,100
Sep 7, 20263,670.003,690.003,610.003,655.003,655.00-0.14%120,900
Sep 4, 20263,780.003,815.003,640.003,660.003,660.00-3.17%174,200
Sep 3, 20263,785.003,815.003,735.003,780.003,780.000.67%159,500
Sep 2, 20263,830.003,845.003,755.003,755.003,755.00-3.22%136,000
Sep 1, 20263,835.003,955.003,825.003,880.003,880.001.57%253,700
Aug 31, 20263,755.003,885.003,740.003,820.003,820.001.73%248,200
Aug 28, 20263,725.003,770.003,680.003,755.003,755.001.49%189,400
Aug 27, 20263,725.003,770.003,680.003,700.003,700.00-1.46%174,200
Aug 26, 20263,785.003,830.003,740.003,755.003,755.00-0.13%117,700
Aug 25, 20263,755.003,815.003,730.003,760.003,760.000.13%143,900
Aug 24, 20263,685.003,765.003,655.003,755.003,755.001.62%165,200
Aug 21, 20263,770.003,785.003,670.003,695.003,695.00-1.73%204,900
Aug 20, 20263,605.003,785.003,600.003,760.003,760.008.05%396,100
Aug 19, 20263,555.003,555.003,455.003,480.003,480.00-1.83%140,100
Aug 18, 20263,435.003,565.003,395.003,545.003,545.002.60%291,600
Aug 17, 20263,490.003,520.003,415.003,455.003,455.00-0.72%262,500
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