HAPPINET CORPORATION(7552) Historical
7552
TSE Prime
HAPPINET CORPORATION
Result
5,370
JPY
+160
(+3.07%)
Oct 9, 3:30 pm JST
33.94
USD
Oct 9, 2:30 am EDT
PER
22.1
PBR
3.96
Yield
ー%
Margin Trading Ratio
1.64
PTS
outside of trading hours
5,380
Oct 9, 6:15 pm JST
52 Week High
Sep 30, 2026
5,260
JPY
52 Week Low
May 14, 2026
2,485
JPY
Yearly High
Sep 30, 2026
5,260
JPY
Yearly Low
May 14, 2026
2,485
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5,290 | 5,440 | 5,250 | 5,370 | +160 | +3.07% | 358,300 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,140 | 5,260 | 5,000 | 5,210 | +110 | +2.16% | 315,800 |
| Oct 7, 2026 | 5,080 | 5,150 | 5,000 | 5,100 | +20 | +0.39% | 203,300 |
| Oct 6, 2026 | 4,900 | 5,130 | 4,825 | 5,080 | +210 | +4.31% | 380,700 |
| Oct 5, 2026 | 4,985 | 5,030 | 4,865 | 4,870 | -80 | -1.62% | 385,700 |
| Oct 2, 2026 | 5,100 | 5,200 | 4,905 | 4,950 | -160 | -3.13% | 376,200 |
| Oct 1, 2026 | 5,180 | 5,220 | 5,020 | 5,110 | -80 | -1.54% | 627,700 |
| Sep 30, 2026 | 4,910 | 5,260 | 4,830 | 5,190 | +365 | +7.56% | 1,031,600 |
| Sep 29, 2026 | 4,695 | 4,850 | 4,400 | 4,825 | +535 | +12.47% | 1,347,300 |
| Sep 28, 2026 | 4,290 | 4,335 | 4,225 | 4,290 | 0 | 0.00% | 312,900 |
| Sep 25, 2026 | 4,200 | 4,330 | 4,185 | 4,290 | +100 | +2.39% | 315,700 |
| Sep 24, 2026 | 4,090 | 4,200 | 4,075 | 4,190 | +115 | +2.82% | 239,500 |
| Sep 18, 2026 | 4,100 | 4,120 | 4,035 | 4,075 | +15 | +0.37% | 223,800 |
| Sep 17, 2026 | 3,925 | 4,110 | 3,925 | 4,060 | +130 | +3.31% | 213,300 |
| Sep 16, 2026 | 3,900 | 3,950 | 3,855 | 3,930 | +30 | +0.77% | 141,000 |
| Sep 15, 2026 | 3,960 | 3,965 | 3,855 | 3,900 | -20 | -0.51% | 108,400 |
| Sep 14, 2026 | 3,775 | 3,920 | 3,775 | 3,920 | +180 | +4.81% | 174,000 |
| Sep 11, 2026 | 3,640 | 3,770 | 3,635 | 3,740 | +50 | +1.36% | 131,300 |
| Sep 10, 2026 | 3,670 | 3,740 | 3,655 | 3,690 | -15 | -0.40% | 140,900 |
| Sep 9, 2026 | 3,720 | 3,750 | 3,630 | 3,705 | -45 | -1.20% | 157,300 |
| Sep 8, 2026 | 3,630 | 3,775 | 3,605 | 3,750 | +95 | +2.60% | 158,100 |