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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	6,460	6,520	6,030	6,070	-420	-6.47%	586,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	6,490	+4.01%	6,342	264,900	24,600	126,200	5.13
Nov 21, 2025	6,240	-0.32%	6,241	593,300	21,500	132,800	6.18
Nov 14, 2025	6,260	-1.73%	6,386	602,300	20,400	154,000	7.55
Nov 7, 2025	6,370	+1.27%	6,322	376,500	25,300	144,100	5.70
Oct 31, 2025	6,290	-3.68%	6,304	558,400	28,200	135,300	4.80
Oct 24, 2025	6,530	+1.08%	6,508	558,400	28,000	120,600	4.31
Oct 17, 2025	6,460	-3.29%	6,443	406,200	29,400	114,000	3.88
Oct 10, 2025	6,680	-1.04%	6,769	422,400	32,200	98,200	3.05
Oct 3, 2025	6,750	-5.20%	6,830	717,200	36,400	98,900	2.72
Sep 26, 2025	7,120	+14.84%	6,893	1,078,200	55,500	108,700	1.96
Sep 19, 2025	6,200	-4.32%	6,315	382,500	35,000	103,300	2.95
Sep 12, 2025	6,480	-4.14%	6,581	448,200	35,200	95,900	2.72
Sep 5, 2025	6,760	-2.45%	6,790	470,500	39,100	82,500	2.11
Aug 29, 2025	6,930	+3.43%	6,840	788,900	43,700	81,000	1.85
Aug 22, 2025	6,700	+4.69%	6,536	533,400	39,900	59,100	1.48
Aug 15, 2025	6,400	-1.54%	6,323	475,800	36,100	57,900	1.60
Aug 8, 2025	6,500	+12.26%	6,189	731,300	41,400	53,900	1.30
Aug 1, 2025	5,790	+0.87%	5,717	371,200	33,200	55,400	1.67
Jul 25, 2025	5,740	+6.69%	5,633	454,300	33,500	53,800	1.61
Jul 18, 2025	5,380	-4.27%	5,453	311,700	25,400	61,500	2.42