kabutan

HAPPINET CORPORATION(7552) Historical

7552
TSE Prime
HAPPINET CORPORATION
6,090
JPY
-50
(-0.81%)
Dec 5, 1:38 pm JST
39.30
USD
Dec 4, 11:38 pm EST
Result
PTS
outside of trading hours
6,101
Dec 5, 1:23 pm JST
Summary Chart Historical News Financial Result
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 5, 2025 6,160 6,210 6,030 6,090 -50 -0.81% 63,100

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 6,540 6,540 6,320 6,330 -110 -1.71% 152,800
Nov 12, 2025 6,450 6,570 6,420 6,440 +40 +0.63% 85,400
Nov 11, 2025 6,370 6,440 6,290 6,400 +60 +0.95% 83,500
Nov 10, 2025 6,400 6,440 6,300 6,340 -30 -0.47% 59,800
Nov 7, 2025 6,290 6,370 6,270 6,370 +60 +0.95% 82,100
Nov 6, 2025 6,340 6,400 6,270 6,310 -80 -1.25% 96,600