Happiness & D Co., Ltd. 3174
TSE · Japan · Retail Trade
¥339.00-6.00 (-1.74%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |