Australia markets closed

Happinet Corporation (7552.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,994.00-46.00 (-1.51%)
At close: 03:15PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20243,020.003,060.002,982.002,994.002,994.0061,000
01 May 20243,060.003,070.003,030.003,040.003,040.0071,900
30 Apr 20243,040.003,075.003,010.003,060.003,060.00123,700
26 Apr 20243,010.003,045.002,984.003,010.003,010.0093,700
25 Apr 20243,045.003,045.003,005.003,015.003,015.00105,600
24 Apr 20242,980.003,035.002,980.003,020.003,020.00116,400
23 Apr 20242,927.002,962.002,917.002,949.002,949.0076,000
22 Apr 20242,855.002,918.002,855.002,914.002,914.0086,200
19 Apr 20242,955.002,960.002,830.002,855.002,855.00126,500
18 Apr 20242,910.002,964.002,904.002,942.002,942.00124,400
17 Apr 20242,875.002,909.002,849.002,898.002,898.00134,800
16 Apr 20242,891.002,899.002,830.002,875.002,875.00133,200
15 Apr 20242,890.002,915.002,871.002,900.002,900.0061,100
12 Apr 20242,926.002,934.002,896.002,908.002,908.0059,300
11 Apr 20242,906.002,944.002,890.002,926.002,926.0067,000
10 Apr 20242,944.002,952.002,926.002,945.002,945.0074,800
09 Apr 20242,880.002,943.002,877.002,924.002,924.0087,700
08 Apr 20242,875.002,885.002,833.002,880.002,880.0095,300
05 Apr 20242,822.002,841.002,795.002,828.002,828.00148,500
04 Apr 20242,889.002,896.002,851.002,860.002,860.00137,500
03 Apr 20242,843.002,924.002,842.002,887.002,887.00150,900
02 Apr 20242,898.002,898.002,840.002,862.002,862.00170,300
01 Apr 20243,025.003,040.002,900.002,900.002,900.00203,000
29 Mar 20243,010.003,050.002,961.003,040.003,040.0090,500
28 Mar 20242,975.003,040.002,971.003,030.003,030.00224,200
28 Mar 2024100 Dividend
27 Mar 20243,105.003,115.003,070.003,075.002,975.00386,700
26 Mar 20243,120.003,135.003,100.003,100.002,999.19199,000
25 Mar 20243,115.003,150.003,090.003,105.003,004.02244,800
22 Mar 20243,130.003,140.003,090.003,125.003,023.37173,400
21 Mar 20243,125.003,145.003,080.003,080.002,979.84219,500
19 Mar 20243,070.003,100.003,045.003,090.002,989.51153,900
18 Mar 20243,065.003,095.003,040.003,065.002,965.33202,700
15 Mar 20243,060.003,085.003,040.003,065.002,965.33153,400
14 Mar 20243,095.003,105.003,060.003,070.002,970.16152,800
13 Mar 20243,175.003,190.003,100.003,115.003,013.70159,400
12 Mar 20243,130.003,170.003,085.003,150.003,047.56125,900
11 Mar 20243,190.003,190.003,120.003,160.003,057.24127,300
08 Mar 20243,150.003,240.003,150.003,220.003,115.28109,100
07 Mar 20243,180.003,220.003,160.003,175.003,071.75112,100
06 Mar 20243,160.003,235.003,130.003,225.003,120.12116,900
05 Mar 20243,120.003,160.003,115.003,130.003,028.2165,600
04 Mar 20243,130.003,195.003,090.003,150.003,047.56158,700
01 Mar 20243,150.003,175.003,130.003,140.003,037.89168,300
29 Feb 20243,225.003,225.003,160.003,165.003,062.07127,000
28 Feb 20243,225.003,285.003,200.003,250.003,144.31127,000
27 Feb 20243,330.003,330.003,205.003,225.003,120.12101,000
26 Feb 20243,330.003,360.003,300.003,320.003,212.03106,100
22 Feb 20243,220.003,335.003,215.003,300.003,192.68171,000
21 Feb 20243,240.003,240.003,175.003,190.003,086.26154,100
20 Feb 20243,270.003,320.003,235.003,275.003,168.50159,900
19 Feb 20243,105.003,200.003,090.003,200.003,095.94114,700
16 Feb 20243,165.003,185.003,095.003,130.003,028.21181,700
15 Feb 20243,115.003,140.003,035.003,035.002,936.30149,200
14 Feb 20243,155.003,155.003,075.003,115.003,013.70223,900
13 Feb 20243,350.003,370.003,115.003,185.003,081.42667,000
09 Feb 20243,340.003,340.003,340.003,340.003,231.38174,500
08 Feb 20242,858.002,866.002,787.002,839.002,746.67161,300
07 Feb 20242,830.002,842.002,801.002,841.002,748.6167,100
06 Feb 20242,851.002,874.002,831.002,831.002,738.9473,700
05 Feb 20242,906.002,913.002,851.002,862.002,768.9380,900
02 Feb 20242,935.002,937.002,878.002,888.002,794.0895,700
01 Feb 20242,902.002,934.002,899.002,926.002,830.8548,800
31 Jan 20242,888.002,922.002,874.002,922.002,826.9849,700
30 Jan 20242,900.002,914.002,890.002,901.002,806.6646,300
29 Jan 20242,859.002,922.002,850.002,900.002,805.6978,000
26 Jan 20242,878.002,883.002,841.002,841.002,748.6150,400
25 Jan 20242,813.002,883.002,813.002,878.002,784.4162,200
24 Jan 20242,834.002,864.002,815.002,830.002,737.9739,600
23 Jan 20242,849.002,876.002,823.002,833.002,740.8759,100
22 Jan 20242,812.002,842.002,807.002,841.002,748.6135,700
19 Jan 20242,826.002,827.002,792.002,796.002,705.0739,400
18 Jan 20242,756.002,823.002,750.002,811.002,719.5951,700
17 Jan 20242,836.002,842.002,770.002,770.002,679.92104,200
16 Jan 20242,840.002,890.002,832.002,835.002,742.8053,400
15 Jan 20242,840.002,868.002,832.002,861.002,767.9614,500
12 Jan 20242,850.002,878.002,820.002,820.002,728.2965,300
11 Jan 20242,828.002,845.002,820.002,833.002,740.8775,100
10 Jan 20242,802.002,824.002,773.002,813.002,721.5267,700
09 Jan 20242,800.002,825.002,793.002,805.002,713.7882,200
05 Jan 20242,829.002,850.002,760.002,779.002,688.6391,200
04 Jan 20242,829.002,829.002,829.002,829.002,737.0076,800
29 Dec 20232,735.002,787.002,731.002,767.002,677.0261,500
28 Dec 20232,780.002,782.002,721.002,746.002,656.7068,300
27 Dec 20232,733.002,775.002,708.002,767.002,677.0297,400
26 Dec 20232,647.002,711.002,640.002,706.002,618.00111,400
25 Dec 20232,650.002,669.002,612.002,612.002,527.0641,200
22 Dec 20232,595.002,654.002,585.002,642.002,556.0863,100
21 Dec 20232,639.002,645.002,590.002,590.002,505.7765,200
20 Dec 20232,668.002,674.002,635.002,640.002,554.1576,500
19 Dec 20232,635.002,668.002,613.002,668.002,581.24101,900
18 Dec 20232,631.002,643.002,588.002,629.002,543.5089,300
15 Dec 20232,630.002,669.002,602.002,657.002,570.59125,800
14 Dec 20232,645.002,675.002,603.002,633.002,547.3759,000
13 Dec 20232,619.002,650.002,608.002,620.002,534.8073,500
12 Dec 20232,591.002,600.002,557.002,599.002,514.4864,000
11 Dec 20232,519.002,577.002,519.002,577.002,493.2070,100
08 Dec 20232,548.002,550.002,475.002,485.002,404.1971,100
07 Dec 20232,570.002,570.002,537.002,540.002,457.4039,300
06 Dec 20232,494.002,574.002,485.002,572.002,488.3674,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...