HAPPINET CORPORATION(7552) Historical

52 Week High Sep 26, 2025

7,260 JPY

52 Week Low Jan 21, 2025

4,125 JPY

Yearly High Sep 26, 2025

7,260 JPY

Yearly Low Jan 21, 2025

4,125 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	5,980	6,020	5,920	5,960	-40	-0.67%	96,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	6,000	6,010	5,950	6,000	+60	+1.01%	78,500
Dec 11, 2025	6,000	6,020	5,890	5,940	-80	-1.33%	95,400
Dec 10, 2025	6,000	6,050	5,950	6,020	+30	+0.50%	99,300
Dec 9, 2025	6,150	6,210	5,990	5,990	-180	-2.92%	102,200
Dec 8, 2025	6,130	6,250	6,090	6,170	+120	+1.98%	98,100
Dec 5, 2025	6,160	6,210	6,030	6,050	-90	-1.47%	98,700
Dec 4, 2025	6,100	6,200	6,070	6,140	+30	+0.49%	79,500
Dec 3, 2025	6,220	6,220	6,110	6,110	-60	-0.97%	160,000
Dec 2, 2025	6,460	6,520	6,150	6,170	-280	-4.34%	167,100
Dec 1, 2025	6,460	6,510	6,420	6,450	-40	-0.62%	99,300
Nov 28, 2025	6,450	6,510	6,370	6,490	+90	+1.41%	81,700
Nov 27, 2025	6,300	6,410	6,300	6,400	+100	+1.59%	71,600
Nov 26, 2025	6,250	6,320	6,230	6,300	+90	+1.45%	49,800
Nov 25, 2025	6,200	6,230	6,080	6,210	-30	-0.48%	61,800
Nov 21, 2025	6,240	6,330	6,230	6,240	+20	+0.32%	142,000
Nov 20, 2025	6,150	6,240	6,060	6,220	+100	+1.63%	97,300
Nov 19, 2025	6,150	6,270	6,060	6,120	-130	-2.08%	149,700
Nov 18, 2025	6,420	6,510	6,250	6,250	-160	-2.50%	96,000
Nov 17, 2025	6,320	6,410	6,180	6,410	+150	+2.40%	108,300
Nov 14, 2025	6,360	6,490	6,220	6,260	-70	-1.11%	220,800