Skip to main content
Happinet Corporation (TYO:7552)
Japan flag Japan · Delayed Price · Currency is JPY
3,125.00
-45.00 (-1.42%)
At close: Mar 9, 2026

Happinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,080.003,170.003,060.003,170.003,170.002.42%198,500
Mar 5, 20263,105.003,145.003,080.003,095.003,095.004.21%219,200
Mar 4, 20262,964.003,030.002,914.002,970.002,970.00-1.49%320,400
Mar 3, 20263,115.003,120.003,015.003,015.003,015.00-3.98%271,400
Mar 2, 20263,115.003,180.003,090.003,140.003,140.00-1.41%266,600
Feb 27, 20263,025.003,185.003,020.003,185.003,185.007.13%336,600
Feb 26, 20262,941.002,999.002,912.002,973.002,973.001.09%232,800
Feb 25, 20262,940.002,999.002,934.002,941.002,941.000.62%338,600
Feb 24, 20262,909.002,972.002,868.002,923.002,923.001.49%330,400
Feb 20, 20262,865.002,907.002,858.002,880.002,880.00-1.20%210,000
Feb 19, 20262,820.002,924.002,808.002,915.002,915.003.37%407,600
Feb 18, 20262,794.002,820.002,776.002,820.002,820.001.95%175,700
Feb 17, 20262,800.002,828.002,766.002,766.002,766.00-0.47%213,400
Feb 16, 20262,730.002,782.002,713.002,779.002,779.002.47%310,600
Feb 13, 20262,773.002,800.002,707.002,712.002,712.00-2.16%363,800
Feb 12, 20262,727.002,802.002,696.002,772.002,772.00-5.30%825,900
Feb 10, 20262,860.002,927.002,851.002,927.002,927.004.09%631,400
Feb 9, 20262,800.002,820.002,770.002,812.002,812.003.61%209,800
Feb 6, 20262,745.002,751.002,699.002,714.002,714.00-0.26%157,400
Feb 5, 20262,670.002,722.002,641.002,721.002,721.001.76%191,800
Feb 4, 20262,730.002,730.002,670.002,674.002,674.00-2.41%213,400
Feb 3, 20262,750.002,759.002,726.002,740.002,740.000.37%121,600
Feb 2, 20262,779.002,788.002,730.002,730.002,730.00-1.23%143,800
Jan 30, 20262,760.002,770.002,730.002,764.002,764.000.66%134,300
Jan 29, 20262,748.002,764.002,716.002,746.002,746.00-1.19%138,100
Jan 28, 20262,805.002,805.002,756.002,779.002,779.00-1.77%168,100
Jan 27, 20262,861.002,874.002,828.002,829.002,829.00-1.43%142,400
Jan 26, 20262,900.002,917.002,861.002,870.002,870.00-1.61%133,400
Jan 23, 20262,891.002,922.002,881.002,917.002,917.001.32%130,200
Jan 22, 20262,875.002,904.002,862.002,879.002,879.000.10%118,300
Jan 21, 20262,901.002,911.002,865.002,876.002,876.00-1.03%178,300
Jan 20, 20262,920.002,954.002,905.002,906.002,906.00-0.48%142,800
Jan 19, 20262,921.002,925.002,892.002,920.002,920.00-0.68%103,600
Jan 16, 20262,945.002,950.002,885.002,940.002,940.00-0.17%167,800
Jan 15, 20262,936.002,963.002,929.002,945.002,945.000.27%109,400
Jan 14, 20262,935.002,966.002,930.002,937.002,937.000.03%113,200
Jan 13, 20262,924.002,940.002,880.002,936.002,936.001.10%202,700
Jan 9, 20262,941.002,950.002,892.002,904.002,904.00-0.85%236,400
Jan 8, 20262,978.002,990.002,896.002,929.002,929.00-3.17%300,800
Jan 7, 20262,965.003,025.002,940.003,025.003,025.001.14%188,300
Jan 6, 20262,940.002,991.002,940.002,991.002,991.001.46%152,200
Jan 5, 20262,953.002,960.002,895.002,948.002,948.000.10%213,100
Dec 30, 20252,957.002,982.002,928.002,945.002,945.000.07%222,200
Dec 29, 20252,930.002,984.002,877.002,943.002,943.000.44%203,500
Dec 26, 20252,895.002,960.002,895.002,930.002,930.001.74%137,800
Dec 25, 20252,875.002,895.002,850.002,880.002,880.001.23%110,600
Dec 24, 20252,935.002,940.002,845.002,845.002,845.00-2.23%187,800
Dec 23, 20252,855.002,925.002,845.002,910.002,910.001.93%149,600
Dec 22, 20252,895.002,910.002,830.002,855.002,855.00-1.38%171,800
Dec 19, 20252,885.002,900.002,865.002,895.002,895.000.35%149,400
Dec 18, 20252,835.002,920.002,820.002,885.002,885.000.70%170,600
Dec 17, 20252,960.002,960.002,840.002,865.002,865.00-3.70%290,000
Dec 16, 20252,990.003,040.002,975.002,975.002,975.00-0.17%260,800
Dec 15, 20252,990.003,010.002,960.002,980.002,980.00-0.67%192,000
Dec 12, 20253,000.003,005.002,975.003,000.003,000.001.01%157,000
Dec 11, 20253,000.003,010.002,945.002,970.002,970.00-1.33%190,800
Dec 10, 20253,000.003,025.002,975.003,010.003,010.000.50%198,600
Dec 9, 20253,075.003,105.002,995.002,995.002,995.00-2.92%204,400
Dec 8, 20253,065.003,125.003,045.003,085.003,085.001.98%196,200
Dec 5, 20253,080.003,105.003,015.003,025.003,025.00-1.47%197,400
Dec 4, 20253,050.003,100.003,035.003,070.003,070.000.49%159,000
Dec 3, 20253,110.003,110.003,055.003,055.003,055.00-0.97%320,000
Dec 2, 20253,230.003,260.003,075.003,085.003,085.00-4.34%334,200
Dec 1, 20253,230.003,255.003,210.003,225.003,225.00-0.62%198,600
Nov 28, 20253,225.003,255.003,185.003,245.003,245.001.41%163,400
Nov 27, 20253,150.003,205.003,150.003,200.003,200.001.59%143,200
Nov 26, 20253,125.003,160.003,115.003,150.003,150.001.45%99,600
Nov 25, 20253,100.003,115.003,040.003,105.003,105.00-0.48%123,600
Nov 21, 20253,120.003,165.003,115.003,120.003,120.000.32%284,000
Nov 20, 20253,075.003,120.003,030.003,110.003,110.001.63%194,600
Nov 19, 20253,075.003,135.003,030.003,060.003,060.00-2.08%299,400
Nov 18, 20253,210.003,255.003,125.003,125.003,125.00-2.50%192,000
Nov 17, 20253,160.003,205.003,090.003,205.003,205.002.40%216,600
Nov 14, 20253,180.003,245.003,110.003,130.003,130.00-1.11%441,600
Nov 13, 20253,270.003,270.003,160.003,165.003,165.00-1.71%305,600
Nov 12, 20253,225.003,285.003,210.003,220.003,220.000.63%170,800
Nov 11, 20253,185.003,220.003,145.003,200.003,200.000.95%167,000
Nov 10, 20253,200.003,220.003,150.003,170.003,170.00-0.47%119,600
Nov 7, 20253,145.003,185.003,135.003,185.003,185.000.95%164,200
Nov 6, 20253,170.003,200.003,135.003,155.003,155.00-1.25%193,200
Nov 5, 20253,150.003,230.003,115.003,195.003,195.002.08%249,800
Nov 4, 20253,110.003,180.003,090.003,130.003,130.00-0.48%145,800
Oct 31, 20253,130.003,155.003,100.003,145.003,145.001.29%225,600
Oct 30, 20253,090.003,115.003,065.003,105.003,105.000.32%379,600
Oct 29, 20253,180.003,185.003,095.003,095.003,095.00-2.67%182,800
Oct 28, 20253,235.003,265.003,180.003,180.003,180.00-2.45%164,000
Oct 27, 20253,250.003,280.003,230.003,260.003,260.00-0.15%164,800
Oct 24, 20253,285.003,290.003,250.003,265.003,265.00-1.06%139,600
Oct 23, 20253,280.003,330.003,265.003,300.003,300.000.30%164,600
Oct 22, 20253,210.003,290.003,205.003,290.003,290.003.62%203,200
Oct 21, 20253,295.003,315.003,160.003,175.003,175.00-3.64%375,800
Oct 20, 20253,250.003,310.003,215.003,295.003,295.002.01%233,600
Oct 17, 20253,150.003,250.003,130.003,230.003,230.001.89%274,200
Oct 16, 20253,280.003,305.003,150.003,170.003,170.00-1.86%189,000
Oct 15, 20253,200.003,250.003,200.003,230.003,230.000.78%108,800
Oct 14, 20253,275.003,325.003,200.003,205.003,205.00-4.04%240,400
Oct 10, 20253,405.003,450.003,340.003,340.003,340.00-3.19%161,000
Oct 9, 20253,395.003,460.003,390.003,450.003,450.001.62%213,000
Oct 8, 20253,325.003,415.003,325.003,395.003,395.001.65%157,800
Oct 7, 20253,355.003,375.003,325.003,340.003,340.00-1.18%157,200