Happinet Corporation 7552
TSE · Japan · Vertriebsdienstleistungen
¥5.110,00-80,00 (-1,54 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.110,00 | -1,54 % | ¥5.180,00 | ¥5.220,00 | ¥5.020,00 | 627,70K |
| 2026-09-30 | ¥5.190,00 | +7,56 % | ¥4.910,00 | ¥5.260,00 | ¥4.830,00 | 1,03M |
| 2026-09-29 | ¥4.825,00 | +12,47 % | ¥4.695,00 | ¥4.850,00 | ¥4.400,00 | 1,35M |
| 2026-09-28 | ¥4.290,00 | 0,00 % | ¥4.290,00 | ¥4.335,00 | ¥4.225,00 | 312,90K |
| 2026-09-25 | ¥4.290,00 | +2,39 % | ¥4.200,00 | ¥4.330,00 | ¥4.185,00 | 315,70K |
| 2026-09-24 | ¥4.190,00 | +2,82 % | ¥4.090,00 | ¥4.200,00 | ¥4.075,00 | 239,50K |
| 2026-09-18 | ¥4.075,00 | +0,37 % | ¥4.100,00 | ¥4.120,00 | ¥4.035,00 | 223,80K |
| 2026-09-17 | ¥4.060,00 | +3,31 % | ¥3.925,00 | ¥4.110,00 | ¥3.925,00 | 213,30K |
| 2026-09-16 | ¥3.930,00 | +0,77 % | ¥3.900,00 | ¥3.950,00 | ¥3.855,00 | 141,00K |
| 2026-09-15 | ¥3.900,00 | -0,51 % | ¥3.960,00 | ¥3.965,00 | ¥3.855,00 | 108,40K |
| 2026-09-14 | ¥3.920,00 | +4,81 % | ¥3.775,00 | ¥3.920,00 | ¥3.775,00 | 174,00K |
| 2026-09-11 | ¥3.740,00 | +1,36 % | ¥3.640,00 | ¥3.770,00 | ¥3.635,00 | 131,30K |
| 2026-09-10 | ¥3.690,00 | -0,40 % | ¥3.670,00 | ¥3.740,00 | ¥3.655,00 | 140,90K |
| 2026-09-09 | ¥3.705,00 | -1,20 % | ¥3.720,00 | ¥3.750,00 | ¥3.630,00 | 157,30K |
| 2026-09-08 | ¥3.750,00 | +2,60 % | ¥3.630,00 | ¥3.775,00 | ¥3.605,00 | 158,10K |
| 2026-09-07 | ¥3.655,00 | -0,14 % | ¥3.670,00 | ¥3.690,00 | ¥3.610,00 | 120,90K |
| 2026-09-04 | ¥3.660,00 | -3,17 % | ¥3.780,00 | ¥3.815,00 | ¥3.640,00 | 174,20K |
| 2026-09-03 | ¥3.780,00 | +0,67 % | ¥3.785,00 | ¥3.815,00 | ¥3.735,00 | 159,50K |
| 2026-09-02 | ¥3.755,00 | -3,22 % | ¥3.830,00 | ¥3.845,00 | ¥3.755,00 | 136,00K |
| 2026-09-01 | ¥3.880,00 | +1,57 % | ¥3.835,00 | ¥3.955,00 | ¥3.825,00 | 253,70K |
| 2026-08-31 | ¥3.820,00 | +1,73 % | ¥3.755,00 | ¥3.885,00 | ¥3.740,00 | 248,20K |
| 2026-08-28 | ¥3.755,00 | +1,49 % | ¥3.725,00 | ¥3.770,00 | ¥3.680,00 | 189,40K |
| 2026-08-27 | ¥3.700,00 | -1,46 % | ¥3.725,00 | ¥3.770,00 | ¥3.680,00 | 174,20K |
| 2026-08-26 | ¥3.755,00 | -0,13 % | ¥3.785,00 | ¥3.830,00 | ¥3.740,00 | 117,70K |
| 2026-08-25 | ¥3.760,00 | +0,13 % | ¥3.755,00 | ¥3.815,00 | ¥3.730,00 | 143,90K |
| 2026-08-24 | ¥3.755,00 | +1,62 % | ¥3.685,00 | ¥3.765,00 | ¥3.655,00 | 165,20K |
| 2026-08-21 | ¥3.695,00 | -1,73 % | ¥3.770,00 | ¥3.785,00 | ¥3.670,00 | 204,90K |
| 2026-08-20 | ¥3.760,00 | +8,05 % | ¥3.605,00 | ¥3.785,00 | ¥3.605,00 | 396,10K |
| 2026-08-19 | ¥3.480,00 | -1,83 % | ¥3.555,00 | ¥3.555,00 | ¥3.455,00 | 140,10K |
| 2026-08-18 | ¥3.545,00 | +2,60 % | ¥3.435,00 | ¥3.565,00 | ¥3.395,00 | 291,60K |
| 2026-08-17 | ¥3.455,00 | -0,72 % | ¥3.490,00 | ¥3.520,00 | ¥3.415,00 | 262,50K |
| 2026-08-14 | ¥3.480,00 | +6,26 % | ¥3.345,00 | ¥3.515,00 | ¥3.290,00 | 392,80K |
| 2026-08-13 | ¥3.275,00 | -1,21 % | ¥3.320,00 | ¥3.365,00 | ¥3.225,00 | 262,70K |
| 2026-08-12 | ¥3.315,00 | -3,63 % | ¥3.395,00 | ¥3.400,00 | ¥3.245,00 | 603,50K |
| 2026-08-10 | ¥3.440,00 | +1,47 % | ¥3.460,00 | ¥3.530,00 | ¥3.415,00 | 386,00K |
| 2026-08-07 | ¥3.390,00 | +3,35 % | ¥3.295,00 | ¥3.445,00 | ¥3.290,00 | 360,60K |
| 2026-08-06 | ¥3.280,00 | +2,82 % | ¥3.215,00 | ¥3.310,00 | ¥3.190,00 | 238,00K |
| 2026-08-05 | ¥3.190,00 | -3,92 % | ¥3.300,00 | ¥3.300,00 | ¥3.165,00 | 207,60K |
| 2026-08-04 | ¥3.320,00 | -0,30 % | ¥3.325,00 | ¥3.385,00 | ¥3.285,00 | 196,30K |
| 2026-08-03 | ¥3.330,00 | +0,45 % | ¥3.305,00 | ¥3.350,00 | ¥3.260,00 | 243,70K |
| 2026-07-31 | ¥3.315,00 | -2,64 % | ¥3.240,00 | ¥3.335,00 | ¥3.205,00 | 210,20K |
| 2026-07-30 | ¥3.405,00 | +0,74 % | ¥3.390,00 | ¥3.415,00 | ¥3.340,00 | 191,40K |
| 2026-07-29 | ¥3.380,00 | +4,48 % | ¥3.245,00 | ¥3.440,00 | ¥3.210,00 | 440,20K |
| 2026-07-28 | ¥3.235,00 | +3,19 % | ¥3.150,00 | ¥3.235,00 | ¥3.145,00 | 211,20K |
| 2026-07-27 | ¥3.135,00 | +3,13 % | ¥3.060,00 | ¥3.150,00 | ¥3.055,00 | 162,60K |
| 2026-07-24 | ¥3.040,00 | +0,66 % | ¥2.980,00 | ¥3.065,00 | ¥2.967,00 | 122,30K |
| 2026-07-23 | ¥3.020,00 | -2,42 % | ¥3.060,00 | ¥3.095,00 | ¥3.020,00 | 138,30K |
| 2026-07-22 | ¥3.095,00 | -2,21 % | ¥3.095,00 | ¥3.115,00 | ¥3.040,00 | 161,30K |
| 2026-07-21 | ¥3.165,00 | +1,93 % | ¥3.105,00 | ¥3.190,00 | ¥3.095,00 | 164,10K |
| 2026-07-17 | ¥3.105,00 | -0,80 % | ¥3.110,00 | ¥3.145,00 | ¥3.085,00 | 139,90K |
| 2026-07-16 | ¥3.130,00 | +0,97 % | ¥3.100,00 | ¥3.140,00 | ¥3.085,00 | 111,90K |
| 2026-07-15 | ¥3.100,00 | -0,80 % | ¥3.120,00 | ¥3.145,00 | ¥3.090,00 | 158,90K |
| 2026-07-14 | ¥3.125,00 | +0,48 % | ¥3.130,00 | ¥3.185,00 | ¥3.125,00 | 139,30K |
| 2026-07-13 | ¥3.110,00 | 0,00 % | ¥3.120,00 | ¥3.150,00 | ¥3.075,00 | 125,40K |
| 2026-07-10 | ¥3.110,00 | +0,16 % | ¥3.135,00 | ¥3.195,00 | ¥3.110,00 | 120,60K |
| 2026-07-09 | ¥3.105,00 | -2,20 % | ¥3.115,00 | ¥3.160,00 | ¥3.105,00 | 143,20K |
| 2026-07-08 | ¥3.175,00 | +1,60 % | ¥3.130,00 | ¥3.190,00 | ¥3.110,00 | 149,40K |
| 2026-07-07 | ¥3.125,00 | +3,99 % | ¥3.025,00 | ¥3.175,00 | ¥3.020,00 | 233,90K |
| 2026-07-06 | ¥3.005,00 | +0,50 % | ¥3.005,00 | ¥3.020,00 | ¥2.981,00 | 75,70K |
| 2026-07-03 | ¥2.990,00 | -0,83 % | ¥3.015,00 | ¥3.035,00 | ¥2.974,00 | 128,80K |
| 2026-07-02 | ¥3.015,00 | +1,75 % | ¥3.030,00 | ¥3.065,00 | ¥3.005,00 | 117,20K |
| 2026-07-01 | ¥2.963,00 | -1,56 % | ¥3.000,00 | ¥3.025,00 | ¥2.950,00 | 183,50K |
| 2026-06-30 | ¥3.010,00 | -0,99 % | ¥3.040,00 | ¥3.055,00 | ¥2.990,00 | 205,30K |
| 2026-06-29 | ¥3.040,00 | +4,72 % | ¥2.929,00 | ¥3.040,00 | ¥2.893,00 | 313,50K |
| 2026-06-26 | ¥2.903,00 | +2,25 % | ¥2.819,00 | ¥2.909,00 | ¥2.804,00 | 311,60K |
| 2026-06-25 | ¥2.839,00 | +7,38 % | ¥2.666,00 | ¥2.860,00 | ¥2.655,00 | 419,80K |
| 2026-06-24 | ¥2.644,00 | +1,30 % | ¥2.645,00 | ¥2.667,00 | ¥2.612,00 | 226,10K |
| 2026-06-23 | ¥2.610,00 | -1,14 % | ¥2.653,00 | ¥2.653,00 | ¥2.601,00 | 241,70K |
| 2026-06-22 | ¥2.640,00 | -3,79 % | ¥2.740,00 | ¥2.766,00 | ¥2.640,00 | 320,40K |
| 2026-06-19 | ¥2.744,00 | +0,96 % | ¥2.722,00 | ¥2.744,00 | ¥2.708,00 | 183,20K |
| 2026-06-18 | ¥2.718,00 | -1,41 % | ¥2.749,00 | ¥2.755,00 | ¥2.703,00 | 188,70K |
| 2026-06-17 | ¥2.757,00 | +1,51 % | ¥2.735,00 | ¥2.783,00 | ¥2.731,00 | 125,50K |
| 2026-06-16 | ¥2.716,00 | 0,00 % | ¥2.703,00 | ¥2.717,00 | ¥2.687,00 | 157,30K |
| 2026-06-15 | ¥2.716,00 | +0,18 % | ¥2.728,00 | ¥2.743,00 | ¥2.701,00 | 117,20K |
| 2026-06-12 | ¥2.711,00 | +0,48 % | ¥2.701,00 | ¥2.728,00 | ¥2.696,00 | 162,60K |
| 2026-06-11 | ¥2.698,00 | -0,44 % | ¥2.715,00 | ¥2.720,00 | ¥2.682,00 | 107,00K |
| 2026-06-10 | ¥2.710,00 | +0,59 % | ¥2.706,00 | ¥2.720,00 | ¥2.681,00 | 132,10K |
| 2026-06-09 | ¥2.694,00 | -1,43 % | ¥2.734,00 | ¥2.759,00 | ¥2.687,00 | 144,10K |
| 2026-06-08 | ¥2.733,00 | -0,55 % | ¥2.598,00 | ¥2.733,00 | ¥2.598,00 | 236,50K |
| 2026-06-05 | ¥2.748,00 | +1,03 % | ¥2.721,00 | ¥2.772,00 | ¥2.709,00 | 188,90K |
| 2026-06-04 | ¥2.720,00 | +0,41 % | ¥2.666,00 | ¥2.757,00 | ¥2.653,00 | 215,10K |
| 2026-06-03 | ¥2.709,00 | -3,08 % | ¥2.796,00 | ¥2.799,00 | ¥2.666,00 | 298,90K |
| 2026-06-02 | ¥2.795,00 | -0,07 % | ¥2.830,00 | ¥2.838,00 | ¥2.790,00 | 239,20K |
| 2026-06-01 | ¥2.797,00 | +0,79 % | ¥2.761,00 | ¥2.853,00 | ¥2.748,00 | 227,40K |
| 2026-05-29 | ¥2.775,00 | +2,74 % | ¥2.730,00 | ¥2.800,00 | ¥2.730,00 | 276,00K |
| 2026-05-28 | ¥2.701,00 | -0,48 % | ¥2.719,00 | ¥2.728,00 | ¥2.656,00 | 224,70K |
| 2026-05-27 | ¥2.714,00 | -0,37 % | ¥2.704,00 | ¥2.729,00 | ¥2.674,00 | 172,00K |
| 2026-05-26 | ¥2.724,00 | -0,11 % | ¥2.720,00 | ¥2.734,00 | ¥2.649,00 | 245,60K |
| 2026-05-25 | ¥2.727,00 | +0,63 % | ¥2.710,00 | ¥2.745,00 | ¥2.637,00 | 343,00K |
| 2026-05-22 | ¥2.710,00 | +1,88 % | ¥2.658,00 | ¥2.710,00 | ¥2.646,00 | 230,00K |