kabutan

Happiness and D Co.,Ltd.(3174) Historical

3174
TSE Standard
Happiness and D Co.,Ltd.
570
JPY
+6
(+1.06%)
Apr 30, 9:50 am JST
3.55
USD
Apr 29, 8:50 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
750 JPY
52 Week Low Mar 4, 2026
502 JPY
Yearly High Feb 6, 2026
730 JPY
Yearly Low Mar 4, 2026
502 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 597 597 561 570 -23 -3.88% 27,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 587 602 587 593 +15 +2.60% 50,200
Apr 17, 2026 564 585 563 578 +8 +1.40% 31,700
Apr 10, 2026 570 584 569 570 +1 +0.18% 26,500
Apr 3, 2026 560 569 554 569 +19 +3.45% 30,900
Mar 27, 2026 531 563 517 550 +18 +3.38% 69,700
Mar 19, 2026 532 537 531 532 0 0.00% 19,200
Mar 13, 2026 533 548 515 532 -2 -0.37% 47,000
Mar 6, 2026 570 570 502 534 -36 -6.32% 204,700
Feb 27, 2026 639 652 570 570 -66 -10.38% 261,600
Feb 20, 2026 619 659 616 636 +19 +3.08% 184,700
Feb 13, 2026 636 639 595 617 -19 -2.99% 179,800
Feb 6, 2026 602 730 602 636 +34 +5.65% 591,300
Jan 30, 2026 624 635 601 602 -21 -3.37% 154,300
Jan 23, 2026 628 648 619 623 -8 -1.27% 93,800
Jan 16, 2026 654 654 620 631 -19 -2.92% 95,000
Jan 9, 2026 670 681 650 650 -20 -2.99% 73,600
Dec 30, 2025 665 677 654 670 +8 +1.21% 34,000
Dec 26, 2025 639 724 639 662 +23 +3.60% 158,500
Dec 19, 2025 595 734 595 639 +48 +8.12% 594,800
Dec 12, 2025 603 607 551 591 -16 -2.64% 214,400