Happinet Corporation 7552
TSE · Japan · Distribution Services
¥5,110.00-80.00 (-1.54%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥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 |
| 2026-05-21 | ¥2,660.00 | -0.34% | ¥2,701.00 | ¥2,701.00 | ¥2,660.00 | 182.20K |