kabutan

HAPPINET CORPORATION(7552) Historical

7552
TSE Prime
HAPPINET CORPORATION
6,080
JPY
-60
(-0.98%)
Dec 5, 3:18 pm JST
39.30
USD
Dec 5, 1:18 am EST
Result
PTS
outside of trading hours
6,070
Dec 5, 3:18 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,460 6,520 6,030 6,080 -410 -6.32% 589,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 6,200 6,510 6,080 6,490 +250 +4.01% 264,900
Nov 21, 2025 6,320 6,510 6,060 6,240 -20 -0.32% 593,300
Nov 14, 2025 6,400 6,570 6,220 6,260 -110 -1.73% 602,300
Nov 7, 2025 6,220 6,460 6,180 6,370 +80 +1.27% 376,500
Oct 31, 2025 6,500 6,560 6,130 6,290 -240 -3.68% 558,400
Oct 24, 2025 6,500 6,660 6,320 6,530 +70 +1.08% 558,400
Oct 17, 2025 6,550 6,650 6,260 6,460 -220 -3.29% 406,200
Oct 10, 2025 6,850 6,920 6,640 6,680 -70 -1.04% 422,400
Oct 3, 2025 7,020 7,180 6,550 6,750 -370 -5.20% 717,200
Sep 26, 2025 6,240 7,260 6,140 7,120 +920 +14.84% 1,078,200
Sep 19, 2025 6,500 6,510 6,170 6,200 -280 -4.32% 382,500
Sep 12, 2025 6,780 6,800 6,440 6,480 -280 -4.14% 448,200
Sep 5, 2025 6,870 7,040 6,610 6,760 -170 -2.45% 470,500
Aug 29, 2025 6,730 7,060 6,520 6,930 +230 +3.43% 788,900
Aug 22, 2025 6,460 6,730 6,380 6,700 +300 +4.69% 533,400
Aug 15, 2025 6,550 6,590 6,200 6,400 -100 -1.54% 475,800
Aug 8, 2025 5,630 6,650 5,630 6,500 +710 +12.26% 731,300
Aug 1, 2025 5,740 5,870 5,560 5,790 +50 +0.87% 371,200
Jul 25, 2025 5,470 5,840 5,390 5,740 +360 +6.69% 454,300
Jul 18, 2025 5,540 5,570 5,380 5,380 -240 -4.27% 311,700