kabutan

HAPPINET CORPORATION(7552) Historical

7552
TSE Prime
HAPPINET CORPORATION
2,759
JPY
-168
(-5.74%)
Feb 12, 11:30 am JST
18.03
USD
Feb 11, 9:30 pm EST
Result
PTS
outside of trading hours
2,756
Feb 12, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
3,630 JPY
52 Week Low Apr 7, 2025
2,112 JPY
Yearly High Sep 26, 2025
3,630 JPY
Yearly Low Jan 21, 2025
2,062 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Feb 12, 2026 2,727 2,802 2,696 2,759 -168 -5.74% 525,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 10, 2026 2,860 2,927 2,851 2,927 +115 +4.09% 631,400
Feb 9, 2026 2,800 2,820 2,770 2,812 +98 +3.61% 209,800
Feb 6, 2026 2,745 2,751 2,699 2,714 -7 -0.26% 157,400
Feb 5, 2026 2,670 2,722 2,641 2,721 +47 +1.76% 191,800
Feb 4, 2026 2,730 2,730 2,670 2,674 -66 -2.41% 213,400
Feb 3, 2026 2,750 2,759 2,726 2,740 +10 +0.37% 121,600
Feb 2, 2026 2,779 2,788 2,730 2,730 -34 -1.23% 143,800
Jan 30, 2026 2,760 2,770 2,730 2,764 +18 +0.66% 134,300
Jan 29, 2026 2,748 2,764 2,716 2,746 -33 -1.19% 138,100
Jan 28, 2026 2,805 2,805 2,756 2,779 -50 -1.77% 168,100
Jan 27, 2026 2,861 2,874 2,828 2,829 -41 -1.43% 142,400
Jan 26, 2026 2,900 2,917 2,861 2,870 -47 -1.61% 133,400
Jan 23, 2026 2,891 2,922 2,881 2,917 +38 +1.32% 130,200
Jan 22, 2026 2,875 2,904 2,862 2,879 +3 +0.10% 118,300
Jan 21, 2026 2,901 2,911 2,865 2,876 -30 -1.03% 178,300
Jan 20, 2026 2,920 2,954 2,905 2,906 -14 -0.48% 142,800
Jan 19, 2026 2,921 2,925 2,892 2,920 -20 -0.68% 103,600
Jan 16, 2026 2,945 2,950 2,885 2,940 -5 -0.17% 167,800
Jan 15, 2026 2,936 2,963 2,929 2,945 +8 +0.27% 109,400
Jan 14, 2026 2,935 2,966 2,930 2,937 +1 +0.03% 113,200