Happinet Corporation (7552.T) JPX

Currency In JPY

7552.T Historical Return

If you invested ¥1000 in Happinet Corporation (7552.T) 10 years ago, it would be worth ¥13,312.61 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥7,740.79, while ¥1000 invested 1 year ago would be worth ¥1,504.02. This corresponds to total returns of 1,231.26%, 674.08%, 50.4%, respectively, with annualized returns of 29.54%, 50.61%, 50.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7552.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	5,180	5,110	5,110	5,220	5,020	627,700
September 30, 2026	4,910	5,190	5,190	5,260	4,830	1.03M
September 29, 2026	4,695	4,825	4,825	4,850	4,400	1.35M
September 28, 2026	4,290	4,290	4,290	4,335	4,225	312,900
September 25, 2026	4,200	4,290	4,290	4,330	4,185	315,700
September 24, 2026	4,090	4,190	4,190	4,200	4,075	239,500
September 18, 2026	4,100	4,075	4,075	4,120	4,035	223,800
September 17, 2026	3,925	4,060	4,060	4,110	3,925	213,300
September 16, 2026	3,900	3,930	3,930	3,950	3,855	141,000
September 15, 2026	3,960	3,900	3,900	3,965	3,855	108,400
September 11, 2026	3,640	3,740	3,740	3,770	3,635	131,300
September 10, 2026	3,670	3,690	3,690	3,740	3,655	140,900
September 09, 2026	3,720	3,705	3,705	3,750	3,630	157,300
September 08, 2026	3,630	3,750	3,750	3,775	3,605	158,100
September 07, 2026	3,670	3,655	3,655	3,690	3,610	120,900
September 04, 2026	3,780	3,660	3,660	3,815	3,640	174,200
September 03, 2026	3,785	3,780	3,780	3,815	3,735	159,500
September 02, 2026	3,830	3,755	3,755	3,845	3,755	136,000
September 01, 2026	3,835	3,880	3,880	3,955	3,825	253,700
August 31, 2026	3,755	3,820	3,820	3,885	3,740	248,200
August 28, 2026	3,725	3,755	3,755	3,770	3,680	189,400
August 27, 2026	3,725	3,700	3,700	3,770	3,680	174,200
August 26, 2026	3,785	3,755	3,755	3,830	3,740	117,700
August 25, 2026	3,755	3,760	3,760	3,815	3,730	143,900
August 24, 2026	3,685	3,755	3,755	3,765	3,655	165,200
August 21, 2026	3,770	3,695	3,695	3,785	3,670	204,900
August 20, 2026	3,605	3,760	3,760	3,785	3,600	396,100
August 19, 2026	3,555	3,480	3,480	3,555	3,455	140,100
August 18, 2026	3,435	3,545	3,545	3,565	3,395	291,600
August 17, 2026	3,490	3,455	3,455	3,520	3,415	262,500
August 14, 2026	3,345	3,480	3,480	3,515	3,290	392,800
August 13, 2026	3,320	3,275	3,275	3,365	3,225	262,700
August 12, 2026	3,395	3,315	3,315	3,400	3,245	603,500
August 10, 2026	3,460	3,440	3,440	3,530	3,415	386,000
August 07, 2026	3,295	3,390	3,390	3,445	3,290	360,600
August 06, 2026	3,215	3,280	3,280	3,310	3,190	238,000
August 05, 2026	3,300	3,190	3,190	3,300	3,165	207,600
August 04, 2026	3,325	3,320	3,320	3,385	3,285	196,300
August 03, 2026	3,305	3,330	3,330	3,350	3,260	243,700
July 31, 2026	3,240	3,315	3,315	3,335	3,205	210,200
July 30, 2026	3,390	3,405	3,405	3,415	3,340	191,400
July 29, 2026	3,245	3,380	3,380	3,440	3,210	440,200
July 28, 2026	3,150	3,235	3,235	3,235	3,145	211,200
July 27, 2026	3,060	3,135	3,135	3,150	3,055	162,600
July 24, 2026	2,980	3,040	3,040	3,065	2,967	122,300
July 23, 2026	3,060	3,020	3,020	3,095	3,020	138,300
July 22, 2026	3,095	3,095	3,095	3,115	3,040	161,300
July 21, 2026	3,105	3,165	3,165	3,190	3,095	164,100
July 17, 2026	3,110	3,105	3,105	3,145	3,085	139,900
July 16, 2026	3,100	3,130	3,130	3,140	3,085	111,900
July 15, 2026	3,120	3,100	3,100	3,145	3,090	158,900
July 14, 2026	3,130	3,125	3,125	3,185	3,125	139,300
July 13, 2026	3,120	3,110	3,110	3,150	3,075	125,400
July 10, 2026	3,135	3,110	3,110	3,195	3,110	120,600
July 09, 2026	3,115	3,105	3,105	3,160	3,105	143,200
July 08, 2026	3,130	3,175	3,175	3,190	3,110	149,400
July 07, 2026	3,025	3,125	3,125	3,175	3,020	233,900
July 06, 2026	3,005	3,005	3,005	3,020	2,981	75,700
July 03, 2026	3,015	2,990	2,990	3,035	2,974	128,800
July 02, 2026	3,030	3,015	3,015	3,065	3,005	117,200