Happinet Corporation - 7552.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6,300	6,460	6,460	6,500	6,260	137,100
October 16, 2025	6,560	6,340	6,340	6,610	6,300	94,500
October 15, 2025	6,400	6,460	6,460	6,500	6,400	54,400
October 14, 2025	6,550	6,410	6,410	6,650	6,400	120,200
October 10, 2025	6,810	6,680	6,680	6,900	6,680	80,500
October 09, 2025	6,790	6,900	6,900	6,920	6,780	106,500
October 08, 2025	6,650	6,790	6,790	6,830	6,650	78,900
October 07, 2025	6,710	6,680	6,680	6,750	6,650	78,600
October 06, 2025	6,850	6,760	6,760	6,850	6,640	77,900
October 03, 2025	6,850	6,750	6,750	6,940	6,750	124,000
October 02, 2025	6,590	6,700	6,700	6,800	6,570	124,300
October 01, 2025	6,820	6,580	6,580	6,830	6,550	147,100
September 30, 2025	7,150	6,900	6,900	7,180	6,850	169,000
September 29, 2025	7,020	7,000	7,000	7,090	6,870	152,800
September 26, 2025	7,090	7,120	7,120	7,260	7,000	279,000
September 25, 2025	6,800	7,160	7,160	7,160	6,720	657,900
September 24, 2025	6,180	6,160	6,160	6,220	6,140	65,500
September 22, 2025	6,240	6,200	6,200	6,340	6,200	75,800
September 19, 2025	6,320	6,200	6,200	6,330	6,170	125,100
September 18, 2025	6,370	6,310	6,310	6,370	6,240	78,000
September 17, 2025	6,430	6,370	6,370	6,430	6,310	84,600
September 16, 2025	6,500	6,430	6,430	6,510	6,360	94,800
September 12, 2025	6,440	6,480	6,480	6,520	6,440	72,900
September 11, 2025	6,630	6,500	6,500	6,640	6,450	85,900
September 10, 2025	6,610	6,580	6,580	6,640	6,450	117,000
September 09, 2025	6,730	6,600	6,600	6,770	6,560	76,200
September 08, 2025	6,780	6,690	6,690	6,800	6,680	96,200
September 05, 2025	6,700	6,760	6,760	6,790	6,640	71,500
September 04, 2025	6,610	6,700	6,700	6,750	6,610	87,400
September 03, 2025	6,800	6,660	6,660	6,840	6,630	128,700
September 02, 2025	6,960	6,830	6,830	7,040	6,830	106,000
September 01, 2025	6,870	6,930	6,930	7,030	6,840	76,900
August 29, 2025	7,040	6,930	6,930	7,040	6,920	140,800
August 28, 2025	6,900	7,040	7,040	7,060	6,840	104,100
August 27, 2025	6,870	6,940	6,940	6,950	6,810	182,700
August 26, 2025	6,730	6,770	6,770	6,910	6,670	256,100
August 25, 2025	6,730	6,530	6,530	6,730	6,520	105,200
August 22, 2025	6,540	6,700	6,700	6,730	6,520	112,000
August 21, 2025	6,420	6,540	6,540	6,590	6,420	92,800
August 20, 2025	6,510	6,500	6,500	6,520	6,380	109,900
August 19, 2025	6,540	6,510	6,510	6,580	6,440	95,500
August 18, 2025	6,460	6,540	6,540	6,590	6,430	123,200
August 15, 2025	6,350	6,400	6,400	6,430	6,270	92,700
August 14, 2025	6,300	6,350	6,350	6,370	6,200	104,800
August 13, 2025	6,280	6,320	6,320	6,410	6,200	109,400
August 12, 2025	6,550	6,260	6,260	6,590	6,250	168,900
August 08, 2025	6,480	6,500	6,500	6,650	6,410	385,000
August 07, 2025	5,840	5,910	5,910	5,920	5,830	114,000
August 06, 2025	5,750	5,840	5,840	5,880	5,670	95,400
August 05, 2025	5,810	5,800	5,800	5,840	5,750	66,500
August 04, 2025	5,630	5,760	5,760	5,800	5,630	70,400
August 01, 2025	5,770	5,790	5,790	5,820	5,720	51,200
July 31, 2025	5,790	5,730	5,730	5,870	5,700	99,900
July 30, 2025	5,760	5,780	5,780	5,780	5,670	84,900
July 29, 2025	5,600	5,670	5,670	5,690	5,560	70,000
July 28, 2025	5,740	5,610	5,610	5,750	5,610	65,200
July 25, 2025	5,750	5,740	5,740	5,820	5,660	132,600
July 24, 2025	5,690	5,690	5,690	5,840	5,650	107,000
July 23, 2025	5,500	5,620	5,620	5,650	5,460	140,600
July 22, 2025	5,470	5,390	5,390	5,510	5,390	74,100

Happinet Corporation (7552.T) JPX