Happiness & D Co., Ltd. 3174
TSE · Japan · Einzelhandel
¥339,00-6,00 (-1,74 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥339,00 | -1,74 % | ¥341,00 | ¥346,00 | ¥339,00 | 37,20K |
| 2026-10-01 | ¥345,00 | -4,43 % | ¥355,00 | ¥358,00 | ¥340,00 | 56,50K |
| 2026-09-30 | ¥361,00 | -2,43 % | ¥369,00 | ¥370,00 | ¥350,00 | 70,90K |
| 2026-09-29 | ¥370,00 | -1,33 % | ¥370,00 | ¥372,00 | ¥370,00 | 38,70K |
| 2026-09-28 | ¥375,00 | -1,32 % | ¥380,00 | ¥381,00 | ¥374,00 | 38,60K |
| 2026-09-25 | ¥380,00 | -1,30 % | ¥385,00 | ¥387,00 | ¥380,00 | 37,90K |
| 2026-09-24 | ¥385,00 | -0,52 % | ¥392,00 | ¥392,00 | ¥385,00 | 35,30K |
| 2026-09-18 | ¥387,00 | -0,77 % | ¥390,00 | ¥391,00 | ¥387,00 | 26,60K |
| 2026-09-17 | ¥390,00 | -0,26 % | ¥391,00 | ¥392,00 | ¥390,00 | 25,50K |
| 2026-09-16 | ¥391,00 | -1,01 % | ¥394,00 | ¥394,00 | ¥391,00 | 30,20K |
| 2026-09-15 | ¥395,00 | -0,50 % | ¥396,00 | ¥397,00 | ¥395,00 | 13,10K |
| 2026-09-14 | ¥397,00 | -0,50 % | ¥398,00 | ¥398,00 | ¥396,00 | 15,90K |
| 2026-09-11 | ¥399,00 | -0,25 % | ¥399,00 | ¥400,00 | ¥398,00 | 7,10K |
| 2026-09-10 | ¥400,00 | +0,25 % | ¥399,00 | ¥400,00 | ¥398,00 | 9,60K |
| 2026-09-09 | ¥399,00 | 0,00 % | ¥399,00 | ¥400,00 | ¥398,00 | 10,10K |
| 2026-09-08 | ¥399,00 | 0,00 % | ¥399,00 | ¥400,00 | ¥399,00 | 6,10K |
| 2026-09-07 | ¥399,00 | -0,25 % | ¥401,00 | ¥401,00 | ¥399,00 | 4,40K |
| 2026-09-04 | ¥400,00 | 0,00 % | ¥400,00 | ¥400,00 | ¥399,00 | 4,50K |
| 2026-09-03 | ¥400,00 | 0,00 % | ¥400,00 | ¥401,00 | ¥399,00 | 6,90K |
| 2026-09-02 | ¥400,00 | -0,50 % | ¥401,00 | ¥402,00 | ¥399,00 | 10,70K |
| 2026-09-01 | ¥402,00 | +0,50 % | ¥402,00 | ¥403,00 | ¥401,00 | 9,90K |
| 2026-08-31 | ¥400,00 | -0,74 % | ¥401,00 | ¥403,00 | ¥400,00 | 28,70K |
| 2026-08-28 | ¥403,00 | +0,25 % | ¥396,00 | ¥403,00 | ¥392,00 | 59,10K |
| 2026-08-27 | ¥402,00 | 0,00 % | ¥404,00 | ¥405,00 | ¥400,00 | 34,80K |
| 2026-08-26 | ¥402,00 | 0,00 % | ¥402,00 | ¥404,00 | ¥402,00 | 9,50K |
| 2026-08-25 | ¥402,00 | 0,00 % | ¥403,00 | ¥404,00 | ¥402,00 | 6,10K |
| 2026-08-24 | ¥402,00 | -0,50 % | ¥402,00 | ¥404,00 | ¥401,00 | 15,70K |
| 2026-08-21 | ¥404,00 | -0,25 % | ¥405,00 | ¥405,00 | ¥402,00 | 16,70K |
| 2026-08-20 | ¥405,00 | +0,75 % | ¥404,00 | ¥405,00 | ¥402,00 | 10,40K |
| 2026-08-19 | ¥402,00 | 0,00 % | ¥402,00 | ¥405,00 | ¥402,00 | 12,90K |
| 2026-08-18 | ¥402,00 | -0,25 % | ¥403,00 | ¥405,00 | ¥402,00 | 16,70K |
| 2026-08-17 | ¥403,00 | +0,50 % | ¥403,00 | ¥405,00 | ¥401,00 | 8,00K |
| 2026-08-14 | ¥401,00 | 0,00 % | ¥401,00 | ¥404,00 | ¥401,00 | 25,90K |
| 2026-08-13 | ¥401,00 | 0,00 % | ¥401,00 | ¥405,00 | ¥401,00 | 13,10K |
| 2026-08-12 | ¥401,00 | +0,50 % | ¥400,00 | ¥404,00 | ¥399,00 | 10,40K |
| 2026-08-10 | ¥399,00 | 0,00 % | ¥399,00 | ¥402,00 | ¥399,00 | 19,60K |
| 2026-08-07 | ¥399,00 | -0,25 % | ¥400,00 | ¥405,00 | ¥398,00 | 33,00K |
| 2026-08-06 | ¥400,00 | -1,72 % | ¥407,00 | ¥409,00 | ¥400,00 | 71,70K |
| 2026-08-05 | ¥407,00 | 0,00 % | ¥409,00 | ¥411,00 | ¥407,00 | 17,70K |
| 2026-08-04 | ¥407,00 | -1,21 % | ¥420,00 | ¥420,00 | ¥407,00 | 24,50K |
| 2026-08-03 | ¥412,00 | +0,24 % | ¥418,00 | ¥418,00 | ¥410,00 | 15,50K |
| 2026-07-31 | ¥411,00 | -1,67 % | ¥418,00 | ¥425,00 | ¥411,00 | 24,90K |
| 2026-07-30 | ¥418,00 | -1,42 % | ¥421,00 | ¥423,00 | ¥414,00 | 19,80K |
| 2026-07-29 | ¥424,00 | -3,85 % | ¥445,00 | ¥447,00 | ¥419,00 | 44,50K |
| 2026-07-28 | ¥441,00 | -2,86 % | ¥449,00 | ¥450,00 | ¥429,00 | 60,20K |
| 2026-07-27 | ¥454,00 | +3,18 % | ¥444,00 | ¥504,00 | ¥441,00 | 520,80K |
| 2026-07-24 | ¥440,00 | +2,56 % | ¥435,00 | ¥463,00 | ¥433,00 | 24,70K |
| 2026-07-23 | ¥429,00 | +1,66 % | ¥423,00 | ¥435,00 | ¥423,00 | 15,00K |
| 2026-07-22 | ¥422,00 | +1,69 % | ¥416,00 | ¥422,00 | ¥416,00 | 10,00K |
| 2026-07-21 | ¥415,00 | -0,24 % | ¥415,00 | ¥417,00 | ¥413,00 | 9,20K |
| 2026-07-17 | ¥416,00 | +0,24 % | ¥411,00 | ¥416,00 | ¥411,00 | 9,90K |
| 2026-07-16 | ¥415,00 | +2,22 % | ¥410,00 | ¥415,00 | ¥408,00 | 13,80K |
| 2026-07-15 | ¥406,00 | 0,00 % | ¥412,00 | ¥412,00 | ¥406,00 | 25,80K |
| 2026-07-14 | ¥406,00 | -1,22 % | ¥411,00 | ¥411,00 | ¥405,00 | 15,00K |
| 2026-07-13 | ¥411,00 | +0,49 % | ¥409,00 | ¥411,00 | ¥407,00 | 6,90K |
| 2026-07-10 | ¥409,00 | +0,25 % | ¥411,00 | ¥411,00 | ¥406,00 | 20,70K |
| 2026-07-09 | ¥408,00 | -0,97 % | ¥411,00 | ¥412,00 | ¥407,00 | 14,90K |
| 2026-07-08 | ¥412,00 | -0,72 % | ¥410,00 | ¥416,00 | ¥409,00 | 20,10K |
| 2026-07-07 | ¥415,00 | +0,97 % | ¥411,00 | ¥415,00 | ¥407,00 | 22,40K |
| 2026-07-06 | ¥411,00 | +0,98 % | ¥407,00 | ¥411,00 | ¥406,00 | 18,70K |
| 2026-07-03 | ¥407,00 | +0,25 % | ¥410,00 | ¥410,00 | ¥405,00 | 15,00K |
| 2026-07-02 | ¥406,00 | 0,00 % | ¥408,00 | ¥410,00 | ¥406,00 | 22,70K |
| 2026-07-01 | ¥406,00 | +0,25 % | ¥415,00 | ¥415,00 | ¥403,00 | 26,00K |
| 2026-06-30 | ¥405,00 | -0,98 % | ¥409,00 | ¥410,00 | ¥405,00 | 24,70K |
| 2026-06-29 | ¥409,00 | -0,73 % | ¥412,00 | ¥412,00 | ¥407,00 | 26,40K |
| 2026-06-26 | ¥412,00 | 0,00 % | ¥416,00 | ¥416,00 | ¥409,00 | 27,40K |
| 2026-06-25 | ¥412,00 | -0,72 % | ¥423,00 | ¥423,00 | ¥411,00 | 22,20K |
| 2026-06-24 | ¥415,00 | -0,72 % | ¥421,00 | ¥429,00 | ¥415,00 | 18,10K |
| 2026-06-23 | ¥418,00 | -1,65 % | ¥426,00 | ¥440,00 | ¥418,00 | 20,70K |
| 2026-06-22 | ¥425,00 | +2,16 % | ¥415,00 | ¥433,00 | ¥415,00 | 30,80K |
| 2026-06-19 | ¥416,00 | -4,15 % | ¥437,00 | ¥437,00 | ¥415,00 | 33,80K |
| 2026-06-18 | ¥434,00 | -2,25 % | ¥443,00 | ¥453,00 | ¥434,00 | 35,60K |
| 2026-06-17 | ¥444,00 | -1,55 % | ¥455,00 | ¥455,00 | ¥444,00 | 28,90K |
| 2026-06-16 | ¥451,00 | -0,22 % | ¥455,00 | ¥456,00 | ¥450,00 | 19,20K |
| 2026-06-15 | ¥452,00 | +0,44 % | ¥455,00 | ¥460,00 | ¥451,00 | 18,90K |
| 2026-06-12 | ¥450,00 | -4,05 % | ¥469,00 | ¥472,00 | ¥450,00 | 20,00K |
| 2026-06-11 | ¥469,00 | -4,67 % | ¥499,00 | ¥500,00 | ¥451,00 | 48,40K |
| 2026-06-10 | ¥492,00 | -5,38 % | ¥512,00 | ¥518,00 | ¥491,00 | 36,60K |
| 2026-06-09 | ¥520,00 | +1,36 % | ¥522,00 | ¥522,00 | ¥513,00 | 3,30K |
| 2026-06-08 | ¥513,00 | -1,72 % | ¥524,00 | ¥524,00 | ¥511,00 | 6,70K |
| 2026-06-05 | ¥522,00 | +0,58 % | ¥518,00 | ¥524,00 | ¥518,00 | 2,00K |
| 2026-06-04 | ¥519,00 | 0,00 % | ¥519,00 | ¥520,00 | ¥516,00 | 4,40K |
| 2026-06-03 | ¥519,00 | +0,78 % | ¥518,00 | ¥519,00 | ¥515,00 | 5,20K |
| 2026-06-02 | ¥515,00 | -0,77 % | ¥519,00 | ¥524,00 | ¥515,00 | 8,50K |
| 2026-06-01 | ¥519,00 | +0,97 % | ¥514,00 | ¥520,00 | ¥511,00 | 14,80K |
| 2026-05-29 | ¥514,00 | +0,59 % | ¥511,00 | ¥515,00 | ¥511,00 | 2,10K |
| 2026-05-28 | ¥511,00 | -0,58 % | ¥514,00 | ¥514,00 | ¥510,00 | 1,70K |
| 2026-05-27 | ¥514,00 | 0,00 % | ¥510,00 | ¥514,00 | ¥509,00 | 9,90K |
| 2026-05-26 | ¥514,00 | +0,39 % | ¥512,00 | ¥515,00 | ¥512,00 | 800 |
| 2026-05-25 | ¥512,00 | +0,39 % | ¥512,00 | ¥513,00 | ¥512,00 | 2,40K |