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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 4,875 7,260 4,125 6,080 +1,275 +26.53% 29,142,800

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 2,768 4,995 2,621 4,805 +2,038 +73.65% 27,253,400
2023 2,056 2,787 1,790 2,767 +714 +34.78% 24,434,700
2022 1,514 2,090 1,464 2,053 +552 +36.78% 16,169,600
2021 1,570 1,692 1,406 1,501 -67 -4.27% 13,979,100
2020 1,390 1,644 935 1,568 +157 +11.13% 17,524,700
2019 1,393 1,700 1,200 1,411 +3 +0.21% 16,313,100
2018 2,210 2,210 1,262 1,408 -784 -35.77% 36,679,100
2017 1,278 2,234 1,237 2,192 +914 +71.52% 52,280,400
2016 1,160 1,740 782 1,278 +98 +8.31% 112,326,300
2015 1,510 1,526 1,011 1,180 -329 -21.80% 31,417,500
2014 929 2,371 806 1,509 +580 +62.43% 218,630,700
2013 714 937 700 929 +229 +32.71% 7,989,500
2012 703 958 550 700 -5 -0.71% 7,591,700
2011 549 750 425 705 +165 +30.56% 5,486,800
2010 600 605 446 540 -60 -10.00% 2,979,400
2009 766 767 550 600 -131 -17.92% 4,503,800
2008 809 816 432 731 -86 -10.53% 9,798,600
2007 981 985 645 817 -134 -14.09% 13,867,400
2006 1,520 1,860 875 951 -549 -36.60% 17,780,600
2005 655 1,620 626 1,500 +855 +132.56% 33,276,000