HAPPINET CORPORATION(7552) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 12, 2026	2,800	2,927	2,696	2,749	+35	+1.29%	1,424,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 6, 2026	2,779	2,788	2,641	2,714	-50	-1.81%	828,000
Jan 30, 2026	2,900	2,917	2,716	2,764	-153	-5.25%	716,300
Jan 23, 2026	2,921	2,954	2,862	2,917	-23	-0.78%	673,200
Jan 16, 2026	2,924	2,966	2,880	2,940	+36	+1.24%	593,100
Jan 9, 2026	2,953	3,025	2,892	2,904	-41	-1.39%	1,090,800
Dec 30, 2025	2,930	2,984	2,877	2,945	+15	+0.51%	425,700
Dec 26, 2025	2,895	2,960	2,830	2,930	+35	+1.21%	757,600
Dec 19, 2025	2,990	3,040	2,820	2,895	-105	-3.50%	1,062,800
Dec 12, 2025	3,065	3,125	2,945	3,000	-25	-0.83%	947,000
Dec 5, 2025	3,230	3,260	3,015	3,025	-220	-6.78%	1,209,200
Nov 28, 2025	3,100	3,255	3,040	3,245	+125	+4.01%	529,800
Nov 21, 2025	3,160	3,255	3,030	3,120	-10	-0.32%	1,186,600
Nov 14, 2025	3,200	3,285	3,110	3,130	-55	-1.73%	1,204,600
Nov 7, 2025	3,110	3,230	3,090	3,185	+40	+1.27%	753,000
Oct 31, 2025	3,250	3,280	3,065	3,145	-120	-3.68%	1,116,800
Oct 24, 2025	3,250	3,330	3,160	3,265	+35	+1.08%	1,116,800
Oct 17, 2025	3,275	3,325	3,130	3,230	-110	-3.29%	812,400
Oct 10, 2025	3,425	3,460	3,320	3,340	-35	-1.04%	844,800
Oct 3, 2025	3,510	3,590	3,275	3,375	-185	-5.20%	1,434,400
Sep 26, 2025	3,120	3,630	3,070	3,560	+460	+14.84%	2,156,400