Happiness and D Co.,Ltd. (3174.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 870.00 | 872.00 | 870.00 | 871.00 | 871.00 | 1,300 |
| 25 Apr 2024 | 867.00 | 867.00 | 866.00 | 867.00 | 867.00 | 600 |
| 24 Apr 2024 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 100 |
| 23 Apr 2024 | 869.00 | 875.00 | 867.00 | 867.00 | 867.00 | 1,400 |
| 22 Apr 2024 | 863.00 | 868.00 | 863.00 | 868.00 | 868.00 | 2,600 |
| 19 Apr 2024 | 869.00 | 872.00 | 864.00 | 867.00 | 867.00 | 1,400 |
| 18 Apr 2024 | 864.00 | 866.00 | 864.00 | 866.00 | 866.00 | 500 |
| 17 Apr 2024 | 867.00 | 867.00 | 864.00 | 864.00 | 864.00 | 300 |
| 16 Apr 2024 | 866.00 | 870.00 | 865.00 | 867.00 | 867.00 | 1,400 |
| 15 Apr 2024 | 865.00 | 867.00 | 865.00 | 867.00 | 867.00 | 1,800 |
| 12 Apr 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 400 |
| 11 Apr 2024 | 865.00 | 865.00 | 864.00 | 865.00 | 865.00 | 1,300 |
| 10 Apr 2024 | 868.00 | 868.00 | 865.00 | 865.00 | 865.00 | 400 |
| 09 Apr 2024 | 866.00 | 866.00 | 865.00 | 865.00 | 865.00 | 600 |
| 08 Apr 2024 | 869.00 | 870.00 | 866.00 | 870.00 | 870.00 | 1,000 |
| 05 Apr 2024 | 867.00 | 868.00 | 863.00 | 868.00 | 868.00 | 1,100 |
| 04 Apr 2024 | 869.00 | 869.00 | 865.00 | 867.00 | 867.00 | 1,300 |
| 03 Apr 2024 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | 700 |
| 02 Apr 2024 | 871.00 | 871.00 | 869.00 | 870.00 | 870.00 | 900 |
| 01 Apr 2024 | 870.00 | 870.00 | 867.00 | 869.00 | 869.00 | 1,000 |
| 29 Mar 2024 | 863.00 | 868.00 | 863.00 | 868.00 | 868.00 | 1,200 |
| 28 Mar 2024 | 861.00 | 865.00 | 861.00 | 864.00 | 864.00 | 1,200 |
| 27 Mar 2024 | 864.00 | 865.00 | 861.00 | 861.00 | 861.00 | 2,500 |
| 26 Mar 2024 | 864.00 | 865.00 | 862.00 | 865.00 | 865.00 | 1,600 |
| 25 Mar 2024 | 864.00 | 865.00 | 863.00 | 864.00 | 864.00 | 1,400 |
| 22 Mar 2024 | 863.00 | 864.00 | 861.00 | 861.00 | 861.00 | 1,100 |
| 21 Mar 2024 | 865.00 | 865.00 | 861.00 | 863.00 | 863.00 | 1,400 |
| 19 Mar 2024 | 861.00 | 865.00 | 861.00 | 865.00 | 865.00 | 1,300 |
| 18 Mar 2024 | 861.00 | 863.00 | 861.00 | 861.00 | 861.00 | 900 |
| 15 Mar 2024 | 863.00 | 863.00 | 862.00 | 862.00 | 862.00 | 600 |
| 14 Mar 2024 | 862.00 | 864.00 | 862.00 | 863.00 | 863.00 | 600 |
| 13 Mar 2024 | 868.00 | 868.00 | 863.00 | 865.00 | 865.00 | 800 |
| 12 Mar 2024 | 868.00 | 869.00 | 861.00 | 869.00 | 869.00 | 1,600 |
| 11 Mar 2024 | 865.00 | 868.00 | 864.00 | 867.00 | 867.00 | 1,100 |
| 08 Mar 2024 | 863.00 | 867.00 | 863.00 | 867.00 | 867.00 | 1,500 |
| 07 Mar 2024 | 860.00 | 863.00 | 860.00 | 863.00 | 863.00 | 1,000 |
| 06 Mar 2024 | 861.00 | 861.00 | 860.00 | 860.00 | 860.00 | 1,500 |
| 05 Mar 2024 | 862.00 | 864.00 | 861.00 | 861.00 | 861.00 | 1,200 |
| 04 Mar 2024 | 867.00 | 872.00 | 862.00 | 862.00 | 862.00 | 4,700 |
| 01 Mar 2024 | 871.00 | 872.00 | 865.00 | 867.00 | 867.00 | 4,200 |
| 29 Feb 2024 | 879.00 | 879.00 | 871.00 | 872.00 | 872.00 | 1,900 |
| 28 Feb 2024 | 856.00 | 885.00 | 853.00 | 871.00 | 871.00 | 9,600 |
| 28 Feb 2024 | 7.5 Dividend | |||||
| 27 Feb 2024 | 897.00 | 899.00 | 893.00 | 898.00 | 890.50 | 8,000 |
| 26 Feb 2024 | 895.00 | 899.00 | 894.00 | 897.00 | 889.51 | 3,700 |
| 22 Feb 2024 | 898.00 | 900.00 | 894.00 | 896.00 | 888.52 | 3,000 |
| 21 Feb 2024 | 896.00 | 898.00 | 893.00 | 898.00 | 890.50 | 2,900 |
| 20 Feb 2024 | 899.00 | 899.00 | 895.00 | 896.00 | 888.52 | 3,200 |
| 19 Feb 2024 | 893.00 | 896.00 | 893.00 | 895.00 | 887.53 | 1,200 |
| 16 Feb 2024 | 894.00 | 897.00 | 893.00 | 893.00 | 885.54 | 1,300 |
| 15 Feb 2024 | 898.00 | 898.00 | 895.00 | 895.00 | 887.53 | 600 |
| 14 Feb 2024 | 895.00 | 899.00 | 895.00 | 895.00 | 887.53 | 2,900 |
| 13 Feb 2024 | 901.00 | 901.00 | 897.00 | 897.00 | 889.51 | 2,100 |
| 09 Feb 2024 | 895.00 | 900.00 | 895.00 | 897.00 | 889.51 | 2,700 |
| 08 Feb 2024 | 902.00 | 902.00 | 899.00 | 899.00 | 891.49 | 900 |
| 07 Feb 2024 | 903.00 | 903.00 | 900.00 | 900.00 | 892.48 | 1,800 |
| 06 Feb 2024 | 900.00 | 901.00 | 900.00 | 900.00 | 892.48 | 1,400 |
| 05 Feb 2024 | 901.00 | 901.00 | 900.00 | 900.00 | 892.48 | 900 |
| 02 Feb 2024 | 901.00 | 903.00 | 900.00 | 900.00 | 892.48 | 2,000 |
| 01 Feb 2024 | 901.00 | 903.00 | 901.00 | 901.00 | 893.47 | 2,000 |
| 31 Jan 2024 | 900.00 | 904.00 | 899.00 | 904.00 | 896.45 | 3,800 |
| 30 Jan 2024 | 901.00 | 903.00 | 900.00 | 902.00 | 894.47 | 2,400 |
| 29 Jan 2024 | 903.00 | 903.00 | 901.00 | 901.00 | 893.47 | 1,600 |
| 26 Jan 2024 | 904.00 | 904.00 | 900.00 | 900.00 | 892.48 | 1,600 |
| 25 Jan 2024 | 905.00 | 905.00 | 901.00 | 904.00 | 896.45 | 1,400 |
| 24 Jan 2024 | 905.00 | 905.00 | 900.00 | 900.00 | 892.48 | 2,300 |
| 23 Jan 2024 | 901.00 | 909.00 | 898.00 | 909.00 | 901.41 | 3,800 |
| 22 Jan 2024 | 900.00 | 904.00 | 900.00 | 901.00 | 893.47 | 1,500 |
| 19 Jan 2024 | 901.00 | 901.00 | 901.00 | 901.00 | 893.47 | 800 |
| 18 Jan 2024 | 901.00 | 902.00 | 900.00 | 902.00 | 894.47 | 700 |
| 17 Jan 2024 | 902.00 | 903.00 | 900.00 | 901.00 | 893.47 | 1,500 |
| 16 Jan 2024 | 903.00 | 903.00 | 900.00 | 902.00 | 894.47 | 1,000 |
| 15 Jan 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 895.46 | 600 |
| 12 Jan 2024 | 904.00 | 904.00 | 902.00 | 902.00 | 894.47 | 900 |
| 11 Jan 2024 | 905.00 | 905.00 | 900.00 | 902.00 | 894.47 | 2,200 |
| 10 Jan 2024 | 900.00 | 904.00 | 897.00 | 904.00 | 896.45 | 1,800 |
| 09 Jan 2024 | 900.00 | 900.00 | 898.00 | 899.00 | 891.49 | 1,500 |
| 05 Jan 2024 | 897.00 | 900.00 | 896.00 | 900.00 | 892.48 | 2,300 |
| 04 Jan 2024 | 898.00 | 899.00 | 893.00 | 897.00 | 889.51 | 1,900 |
| 29 Dec 2023 | 894.00 | 895.00 | 893.00 | 894.00 | 886.53 | 1,000 |
| 28 Dec 2023 | 888.00 | 893.00 | 887.00 | 893.00 | 885.54 | 1,300 |
| 27 Dec 2023 | 890.00 | 891.00 | 886.00 | 886.00 | 878.60 | 2,600 |
| 26 Dec 2023 | 890.00 | 893.00 | 890.00 | 890.00 | 882.57 | 800 |
| 25 Dec 2023 | 891.00 | 891.00 | 888.00 | 889.00 | 881.58 | 1,300 |
| 22 Dec 2023 | 890.00 | 891.00 | 888.00 | 891.00 | 883.56 | 1,200 |
| 21 Dec 2023 | 888.00 | 890.00 | 888.00 | 890.00 | 882.57 | 1,400 |
| 20 Dec 2023 | 890.00 | 890.00 | 887.00 | 887.00 | 879.59 | 1,600 |
| 19 Dec 2023 | 888.00 | 890.00 | 885.00 | 885.00 | 877.61 | 1,900 |
| 18 Dec 2023 | 890.00 | 890.00 | 888.00 | 890.00 | 882.57 | 1,100 |
| 15 Dec 2023 | 890.00 | 890.00 | 890.00 | 890.00 | 882.57 | 800 |
| 14 Dec 2023 | 893.00 | 893.00 | 891.00 | 891.00 | 883.56 | 500 |
| 13 Dec 2023 | 894.00 | 895.00 | 893.00 | 893.00 | 885.54 | 800 |
| 12 Dec 2023 | 895.00 | 895.00 | 895.00 | 895.00 | 887.53 | 800 |
| 11 Dec 2023 | 899.00 | 899.00 | 895.00 | 895.00 | 887.53 | 1,400 |
| 08 Dec 2023 | 898.00 | 899.00 | 898.00 | 899.00 | 891.49 | 400 |
| 07 Dec 2023 | 897.00 | 897.00 | 897.00 | 897.00 | 889.51 | 800 |
| 06 Dec 2023 | 896.00 | 897.00 | 896.00 | 897.00 | 889.51 | 200 |
| 05 Dec 2023 | 900.00 | 900.00 | 898.00 | 898.00 | 890.50 | 800 |
| 04 Dec 2023 | 896.00 | 903.00 | 896.00 | 900.00 | 892.48 | 1,800 |
| 01 Dec 2023 | 903.00 | 903.00 | 895.00 | 896.00 | 888.52 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.