Skip to main content
Happinet Corporation (TYO:7552)
Japan flag Japan · Delayed Price · Currency is JPY
2,728.00
+39.00 (1.45%)
Apr 28, 2026, 3:30 PM JST

Happinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 20262,805.002,805.002,759.002,769.002,769.00-1.04%201,200
Apr 17, 20262,764.002,805.002,764.002,798.002,798.001.86%159,700
Apr 16, 20262,780.002,805.002,747.002,747.002,747.00-0.15%202,100
Apr 15, 20262,749.002,765.002,724.002,751.002,751.000.81%175,700
Apr 14, 20262,750.002,764.002,708.002,729.002,729.000.66%166,600
Apr 13, 20262,732.002,736.002,695.002,711.002,711.00-1.31%147,800
Apr 10, 20262,785.002,805.002,736.002,747.002,747.00-1.04%144,800
Apr 9, 20262,830.002,860.002,776.002,776.002,776.00-2.05%129,900
Apr 8, 20262,828.002,873.002,808.002,834.002,834.002.24%213,000
Apr 7, 20262,754.002,792.002,750.002,772.002,772.001.32%112,800
Apr 6, 20262,737.002,749.002,717.002,736.002,736.000.66%78,300
Apr 3, 20262,725.002,751.002,715.002,718.002,718.00-0.11%111,100
Apr 2, 20262,771.002,792.002,712.002,721.002,721.00-1.95%125,700
Apr 1, 20262,737.002,775.002,728.002,775.002,775.003.28%113,300
Mar 31, 20262,676.002,719.002,650.002,687.002,687.000.41%194,400
Mar 30, 20262,640.002,678.002,605.002,676.002,676.00-5.48%420,100
Mar 27, 20262,788.002,843.002,786.002,831.002,751.001.80%449,700
Mar 26, 20262,802.002,809.002,759.002,781.002,702.41-1.07%255,100
Mar 25, 20262,815.002,838.002,811.002,811.002,731.570.32%227,900
Mar 24, 20262,800.002,815.002,756.002,802.002,722.821.89%201,300
Mar 23, 20262,791.002,802.002,731.002,750.002,672.29-3.41%278,200
Mar 19, 20262,880.002,892.002,825.002,847.002,766.55-2.63%267,200
Mar 18, 20262,935.002,935.002,902.002,924.002,841.371.04%155,300
Mar 17, 20262,943.002,953.002,885.002,894.002,812.22-0.75%214,200
Mar 16, 20262,996.003,015.002,910.002,916.002,833.60-2.47%291,300
Mar 13, 20263,000.003,020.002,955.002,990.002,905.51-1.32%277,400
Mar 12, 20263,110.003,135.003,020.003,030.002,944.38-4.72%272,000
Mar 11, 20263,200.003,290.003,170.003,180.003,090.140.47%340,400
Mar 10, 20263,135.003,175.003,110.003,165.003,075.561.28%196,100
Mar 9, 20263,030.003,130.002,966.003,125.003,036.69-1.42%343,900
Mar 6, 20263,080.003,170.003,060.003,170.003,080.422.42%198,500
Mar 5, 20263,105.003,145.003,080.003,095.003,007.544.21%219,200
Mar 4, 20262,964.003,030.002,914.002,970.002,886.07-1.49%320,400
Mar 3, 20263,115.003,120.003,015.003,015.002,929.80-3.98%271,400
Mar 2, 20263,115.003,180.003,090.003,140.003,051.27-1.41%266,600
Feb 27, 20263,025.003,185.003,020.003,185.003,095.007.13%336,600
Feb 26, 20262,941.002,999.002,912.002,973.002,888.991.09%232,800
Feb 25, 20262,940.002,999.002,934.002,941.002,857.890.62%338,600
Feb 24, 20262,909.002,972.002,868.002,923.002,840.401.49%330,400
Feb 20, 20262,865.002,907.002,858.002,880.002,798.62-1.20%210,000
Feb 19, 20262,820.002,924.002,808.002,915.002,832.633.37%407,600
Feb 18, 20262,794.002,820.002,776.002,820.002,740.311.95%175,700
Feb 17, 20262,800.002,828.002,766.002,766.002,687.84-0.47%213,400
Feb 16, 20262,730.002,782.002,713.002,779.002,700.472.47%310,600
Feb 13, 20262,773.002,800.002,707.002,712.002,635.36-2.16%363,800
Feb 12, 20262,727.002,802.002,696.002,772.002,693.67-5.30%825,900
Feb 10, 20262,860.002,927.002,851.002,927.002,844.294.09%631,400
Feb 9, 20262,800.002,820.002,770.002,812.002,732.543.61%209,800
Feb 6, 20262,745.002,751.002,699.002,714.002,637.31-0.26%157,400
Feb 5, 20262,670.002,722.002,641.002,721.002,644.111.76%191,800
Feb 4, 20262,730.002,730.002,670.002,674.002,598.44-2.41%213,400
Feb 3, 20262,750.002,759.002,726.002,740.002,662.570.37%121,600
Feb 2, 20262,779.002,788.002,730.002,730.002,652.85-1.23%143,800
Jan 30, 20262,760.002,770.002,730.002,764.002,685.890.66%134,300
Jan 29, 20262,748.002,764.002,716.002,746.002,668.40-1.19%138,100
Jan 28, 20262,805.002,805.002,756.002,779.002,700.47-1.77%168,100
Jan 27, 20262,861.002,874.002,828.002,829.002,749.06-1.43%142,400
Jan 26, 20262,900.002,917.002,861.002,870.002,788.90-1.61%133,400
Jan 23, 20262,891.002,922.002,881.002,917.002,834.571.32%130,200
Jan 22, 20262,875.002,904.002,862.002,879.002,797.640.10%118,300
Jan 21, 20262,901.002,911.002,865.002,876.002,794.73-1.03%178,300
Jan 20, 20262,920.002,954.002,905.002,906.002,823.88-0.48%142,800
Jan 19, 20262,921.002,925.002,892.002,920.002,837.48-0.68%103,600
Jan 16, 20262,945.002,950.002,885.002,940.002,856.92-0.17%167,800
Jan 15, 20262,936.002,963.002,929.002,945.002,861.780.27%109,400
Jan 14, 20262,935.002,966.002,930.002,937.002,854.000.03%113,200
Jan 13, 20262,924.002,940.002,880.002,936.002,853.031.10%202,700
Jan 9, 20262,941.002,950.002,892.002,904.002,821.94-0.85%236,400
Jan 8, 20262,978.002,990.002,896.002,929.002,846.23-3.17%300,800
Jan 7, 20262,965.003,025.002,940.003,025.002,939.521.14%188,300
Jan 6, 20262,940.002,991.002,940.002,991.002,906.481.46%152,200
Jan 5, 20262,953.002,960.002,895.002,948.002,864.690.10%213,100
Dec 30, 20252,957.002,982.002,928.002,945.002,861.780.07%222,200
Dec 29, 20252,930.002,984.002,877.002,943.002,859.840.44%203,500
Dec 26, 20252,895.002,960.002,895.002,930.002,847.201.74%137,800
Dec 25, 20252,875.002,895.002,850.002,880.002,798.621.23%110,600
Dec 24, 20252,935.002,940.002,845.002,845.002,764.60-2.23%187,800
Dec 23, 20252,855.002,925.002,845.002,910.002,827.771.93%149,600
Dec 22, 20252,895.002,910.002,830.002,855.002,774.32-1.38%171,800
Dec 19, 20252,885.002,900.002,865.002,895.002,813.190.35%149,400
Dec 18, 20252,835.002,920.002,820.002,885.002,803.470.70%170,600
Dec 17, 20252,960.002,960.002,840.002,865.002,784.04-3.70%290,000
Dec 16, 20252,990.003,040.002,975.002,975.002,890.93-0.17%260,800
Dec 15, 20252,990.003,010.002,960.002,980.002,895.79-0.67%192,000
Dec 12, 20253,000.003,005.002,975.003,000.002,915.221.01%157,000
Dec 11, 20253,000.003,010.002,945.002,970.002,886.07-1.33%190,800
Dec 10, 20253,000.003,025.002,975.003,010.002,924.940.50%198,600
Dec 9, 20253,075.003,105.002,995.002,995.002,910.37-2.92%204,400
Dec 8, 20253,065.003,125.003,045.003,085.002,997.821.98%196,200
Dec 5, 20253,080.003,105.003,015.003,025.002,939.52-1.47%197,400
Dec 4, 20253,050.003,100.003,035.003,070.002,983.250.49%159,000
Dec 3, 20253,110.003,110.003,055.003,055.002,968.67-0.97%320,000
Dec 2, 20253,230.003,260.003,075.003,085.002,997.82-4.34%334,200
Dec 1, 20253,230.003,255.003,210.003,225.003,133.87-0.62%198,600