Happiness and D Co.,Ltd. (TYO:3174)
Japan
· Delayed Price · Currency is JPY 542.00
+12.00 (2.26%)
Mar 10, 2026, 3:30 PM JST
Happiness and D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 533.00 | 542.00 | 530.00 | 542.00 | - | 2.26% | 9,800 |
| Mar 9, 2026 | 533.00 | 533.00 | 515.00 | 530.00 | 530.00 | -0.75% | 22,500 |
| Mar 6, 2026 | 530.00 | 537.00 | 527.00 | 534.00 | 534.00 | -0.37% | 8,000 |
| Mar 5, 2026 | 521.00 | 539.00 | 521.00 | 536.00 | 536.00 | 5.93% | 17,400 |
| Mar 4, 2026 | 520.00 | 520.00 | 502.00 | 506.00 | 506.00 | -3.25% | 40,800 |
| Mar 3, 2026 | 551.00 | 551.00 | 522.00 | 523.00 | 523.00 | -5.08% | 52,700 |
| Mar 2, 2026 | 570.00 | 570.00 | 543.00 | 551.00 | 551.00 | -3.33% | 85,800 |
| Feb 27, 2026 | 581.00 | 583.00 | 570.00 | 570.00 | 570.00 | -1.89% | 48,000 |
| Feb 26, 2026 | 586.00 | 595.00 | 580.00 | 581.00 | 581.00 | -10.20% | 112,100 |
| Feb 25, 2026 | 639.00 | 652.00 | 636.00 | 647.00 | 647.00 | 1.89% | 63,000 |
| Feb 24, 2026 | 639.00 | 639.00 | 633.00 | 635.00 | 635.00 | -0.16% | 38,500 |
| Feb 20, 2026 | 639.00 | 640.00 | 632.00 | 636.00 | 636.00 | -0.47% | 23,400 |
| Feb 19, 2026 | 631.00 | 642.00 | 631.00 | 639.00 | 639.00 | 0.95% | 28,500 |
| Feb 18, 2026 | 631.00 | 659.00 | 624.00 | 633.00 | 633.00 | 1.77% | 106,800 |
| Feb 17, 2026 | 626.00 | 626.00 | 616.00 | 622.00 | 622.00 | - | 14,600 |
| Feb 16, 2026 | 619.00 | 628.00 | 617.00 | 622.00 | 622.00 | 0.81% | 11,400 |
| Feb 13, 2026 | 621.00 | 624.00 | 612.00 | 617.00 | 617.00 | -0.48% | 25,300 |
| Feb 12, 2026 | 619.00 | 637.00 | 616.00 | 620.00 | 620.00 | 0.81% | 24,400 |
| Feb 10, 2026 | 619.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.16% | 33,900 |
| Feb 9, 2026 | 636.00 | 639.00 | 595.00 | 616.00 | 616.00 | -3.14% | 96,200 |
| Feb 6, 2026 | 651.00 | 730.00 | 633.00 | 636.00 | 636.00 | 0.79% | 559,500 |
| Feb 5, 2026 | 632.00 | 640.00 | 628.00 | 631.00 | 631.00 | -0.63% | 9,700 |
| Feb 4, 2026 | 625.00 | 638.00 | 623.00 | 635.00 | 635.00 | 1.60% | 6,000 |
| Feb 3, 2026 | 628.00 | 629.00 | 625.00 | 625.00 | 625.00 | 0.32% | 3,200 |
| Feb 2, 2026 | 602.00 | 631.00 | 602.00 | 623.00 | 623.00 | 3.49% | 12,900 |
| Jan 30, 2026 | 606.00 | 613.00 | 601.00 | 602.00 | 602.00 | - | 31,700 |
| Jan 29, 2026 | 611.00 | 611.00 | 601.00 | 602.00 | 602.00 | -1.31% | 31,600 |
| Jan 28, 2026 | 612.00 | 619.00 | 605.00 | 610.00 | 610.00 | -0.49% | 37,000 |
| Jan 27, 2026 | 620.00 | 621.00 | 613.00 | 613.00 | 613.00 | -1.29% | 34,800 |
| Jan 26, 2026 | 624.00 | 635.00 | 621.00 | 621.00 | 621.00 | -0.32% | 19,200 |
| Jan 23, 2026 | 630.00 | 635.00 | 619.00 | 623.00 | 623.00 | -1.11% | 31,000 |
| Jan 22, 2026 | 634.00 | 648.00 | 630.00 | 630.00 | 630.00 | -0.79% | 19,600 |
| Jan 21, 2026 | 647.00 | 647.00 | 633.00 | 635.00 | 635.00 | - | 15,200 |
| Jan 20, 2026 | 630.00 | 646.00 | 629.00 | 635.00 | 635.00 | 0.63% | 9,400 |
| Jan 19, 2026 | 628.00 | 647.00 | 625.00 | 631.00 | 631.00 | - | 18,600 |
| Jan 16, 2026 | 626.00 | 652.00 | 626.00 | 631.00 | 631.00 | 0.48% | 41,000 |
| Jan 15, 2026 | 629.00 | 647.00 | 620.00 | 628.00 | 628.00 | -0.63% | 25,600 |
| Jan 14, 2026 | 641.00 | 646.00 | 632.00 | 632.00 | 632.00 | -1.56% | 16,700 |
| Jan 13, 2026 | 654.00 | 654.00 | 639.00 | 642.00 | 642.00 | -1.23% | 11,700 |
| Jan 9, 2026 | 658.00 | 660.00 | 650.00 | 650.00 | 650.00 | -1.52% | 17,100 |
| Jan 8, 2026 | 663.00 | 668.00 | 658.00 | 660.00 | 660.00 | -0.45% | 12,400 |
| Jan 7, 2026 | 681.00 | 681.00 | 660.00 | 663.00 | 663.00 | -0.45% | 11,300 |
| Jan 6, 2026 | 664.00 | 670.00 | 658.00 | 666.00 | 666.00 | -0.30% | 13,700 |
| Jan 5, 2026 | 670.00 | 681.00 | 660.00 | 668.00 | 668.00 | -0.30% | 19,100 |
| Dec 30, 2025 | 657.00 | 675.00 | 657.00 | 670.00 | 670.00 | 2.29% | 18,900 |
| Dec 29, 2025 | 665.00 | 677.00 | 654.00 | 655.00 | 655.00 | -1.06% | 15,100 |
| Dec 26, 2025 | 676.00 | 686.00 | 660.00 | 662.00 | 662.00 | -1.63% | 43,400 |
| Dec 25, 2025 | 688.00 | 691.00 | 671.00 | 673.00 | 673.00 | -2.18% | 15,600 |
| Dec 24, 2025 | 702.00 | 703.00 | 685.00 | 688.00 | 688.00 | -2.41% | 15,500 |
| Dec 23, 2025 | 675.00 | 724.00 | 674.00 | 705.00 | 705.00 | 4.44% | 42,100 |
| Dec 22, 2025 | 639.00 | 675.00 | 639.00 | 675.00 | 675.00 | 5.63% | 41,900 |
| Dec 19, 2025 | 639.00 | 679.00 | 638.00 | 639.00 | 639.00 | -1.54% | 25,900 |
| Dec 18, 2025 | 705.00 | 734.00 | 648.00 | 649.00 | 649.00 | -7.94% | 111,600 |
| Dec 17, 2025 | 606.00 | 705.00 | 600.00 | 705.00 | 705.00 | 16.53% | 398,800 |
| Dec 16, 2025 | 629.00 | 629.00 | 605.00 | 605.00 | 605.00 | -3.82% | 14,000 |
| Dec 15, 2025 | 595.00 | 638.00 | 595.00 | 629.00 | 629.00 | 6.43% | 44,500 |
| Dec 12, 2025 | 589.00 | 591.00 | 582.00 | 591.00 | 591.00 | 0.68% | 36,300 |
| Dec 11, 2025 | 558.00 | 587.00 | 555.00 | 587.00 | 587.00 | 6.34% | 40,100 |
| Dec 10, 2025 | 566.00 | 568.00 | 551.00 | 552.00 | 552.00 | -1.95% | 42,100 |
| Dec 9, 2025 | 587.00 | 591.00 | 562.00 | 563.00 | 563.00 | -4.09% | 60,100 |
| Dec 8, 2025 | 603.00 | 607.00 | 583.00 | 587.00 | 587.00 | -3.29% | 35,800 |
| Dec 5, 2025 | 608.00 | 608.00 | 572.00 | 607.00 | 607.00 | -1.62% | 75,800 |
| Dec 4, 2025 | 622.00 | 625.00 | 614.00 | 617.00 | 617.00 | -0.80% | 19,700 |
| Dec 3, 2025 | 640.00 | 641.00 | 622.00 | 622.00 | 622.00 | -1.89% | 31,300 |
| Dec 2, 2025 | 675.00 | 675.00 | 622.00 | 634.00 | 634.00 | -8.78% | 90,000 |
| Dec 1, 2025 | 730.00 | 750.00 | 689.00 | 695.00 | 695.00 | 2.21% | 184,100 |
| Nov 28, 2025 | 632.00 | 731.00 | 626.00 | 680.00 | 680.00 | 7.77% | 231,300 |
| Nov 27, 2025 | 635.00 | 642.00 | 625.00 | 631.00 | 631.00 | -0.94% | 25,100 |
| Nov 26, 2025 | 647.00 | 655.00 | 636.00 | 637.00 | 637.00 | -1.24% | 10,000 |
| Nov 25, 2025 | 650.00 | 658.00 | 641.00 | 645.00 | 645.00 | -0.77% | 20,500 |
| Nov 21, 2025 | 633.00 | 658.00 | 631.00 | 650.00 | 650.00 | 2.69% | 19,700 |
| Nov 20, 2025 | 625.00 | 636.00 | 625.00 | 633.00 | 633.00 | 1.44% | 41,400 |
| Nov 19, 2025 | 674.00 | 675.00 | 624.00 | 624.00 | 624.00 | 5.05% | 224,300 |
| Nov 18, 2025 | 595.00 | 596.00 | 594.00 | 594.00 | 594.00 | -0.34% | 10,200 |
| Nov 17, 2025 | 607.00 | 607.00 | 596.00 | 596.00 | 596.00 | -2.13% | 9,500 |
| Nov 14, 2025 | 605.00 | 610.00 | 603.00 | 609.00 | 609.00 | 0.16% | 9,800 |
| Nov 13, 2025 | 617.00 | 620.00 | 608.00 | 608.00 | 608.00 | -1.78% | 9,600 |
| Nov 12, 2025 | 611.00 | 629.00 | 609.00 | 619.00 | 619.00 | 0.98% | 9,300 |
| Nov 11, 2025 | 616.00 | 619.00 | 613.00 | 613.00 | 613.00 | -1.29% | 7,500 |
| Nov 10, 2025 | 623.00 | 630.00 | 615.00 | 621.00 | 621.00 | -0.64% | 13,100 |
| Nov 7, 2025 | 637.00 | 648.00 | 625.00 | 625.00 | 625.00 | 0.48% | 12,200 |
| Nov 6, 2025 | 639.00 | 640.00 | 620.00 | 622.00 | 622.00 | -2.66% | 9,800 |
| Nov 5, 2025 | 640.00 | 660.00 | 637.00 | 639.00 | 639.00 | -0.16% | 11,800 |
| Nov 4, 2025 | 670.00 | 670.00 | 640.00 | 640.00 | 640.00 | -4.62% | 12,200 |
| Oct 31, 2025 | 681.00 | 683.00 | 670.00 | 671.00 | 671.00 | -2.04% | 6,900 |
| Oct 30, 2025 | 695.00 | 695.00 | 685.00 | 685.00 | 685.00 | -1.58% | 5,200 |
| Oct 29, 2025 | 702.00 | 702.00 | 696.00 | 696.00 | 696.00 | -0.85% | 2,300 |
| Oct 28, 2025 | 701.00 | 703.00 | 701.00 | 702.00 | 702.00 | 0.14% | 2,900 |
| Oct 27, 2025 | 696.00 | 702.00 | 696.00 | 701.00 | 701.00 | 0.72% | 2,900 |
| Oct 24, 2025 | 700.00 | 700.00 | 696.00 | 696.00 | 696.00 | -0.71% | 2,800 |
| Oct 23, 2025 | 696.00 | 707.00 | 695.00 | 701.00 | 701.00 | 0.86% | 4,400 |
| Oct 22, 2025 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | -0.71% | 7,100 |
| Oct 21, 2025 | 701.00 | 701.00 | 694.00 | 700.00 | 700.00 | -0.14% | 7,800 |
| Oct 20, 2025 | 702.00 | 704.00 | 700.00 | 701.00 | 701.00 | - | 4,800 |
| Oct 17, 2025 | 702.00 | 704.00 | 701.00 | 701.00 | 701.00 | - | 1,500 |
| Oct 16, 2025 | 703.00 | 704.00 | 701.00 | 701.00 | 701.00 | -0.28% | 5,600 |
| Oct 15, 2025 | 705.00 | 709.00 | 703.00 | 703.00 | 703.00 | 0.14% | 2,500 |
| Oct 14, 2025 | 703.00 | 703.00 | 702.00 | 702.00 | 702.00 | -0.43% | 3,600 |
| Oct 10, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.70% | 700 |
| Oct 9, 2025 | 715.00 | 719.00 | 709.00 | 710.00 | 710.00 | - | 2,200 |