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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,865	2,880	2,880	2,907	2,858	210,000
February 19, 2026	2,820	2,915	2,915	2,924	2,808	407,600
February 18, 2026	2,794	2,820	2,820	2,820	2,776	175,700
February 17, 2026	2,800	2,766	2,766	2,828	2,766	213,400
February 16, 2026	2,730	2,779	2,779	2,782	2,713	310,600
February 13, 2026	2,773	2,712	2,712	2,800	2,707	363,800
February 12, 2026	2,727	2,772	2,772	2,802	2,696	825,900
February 10, 2026	2,860	2,927	2,927	2,927	2,851	631,400
February 09, 2026	2,800	2,812	2,812	2,820	2,770	209,800
February 06, 2026	2,745	2,714	2,714	2,751	2,699	157,400
February 05, 2026	2,670	2,721	2,721	2,722	2,641	191,800
February 04, 2026	2,730	2,674	2,674	2,730	2,670	213,400
February 03, 2026	2,750	2,740	2,740	2,759	2,726	121,600
February 02, 2026	2,779	2,730	2,730	2,788	2,730	143,800
January 30, 2026	2,760	2,764	2,764	2,770	2,730	134,300
January 29, 2026	2,748	2,746	2,746	2,764	2,716	138,100
January 28, 2026	2,805	2,779	2,779	2,805	2,756	168,100
January 27, 2026	2,861	2,829	2,829	2,874	2,828	142,400
January 26, 2026	2,900	2,870	2,870	2,917	2,861	133,400
January 23, 2026	2,891	2,917	2,917	2,922	2,881	130,200
January 22, 2026	2,875	2,879	2,879	2,904	2,862	118,300
January 21, 2026	2,901	2,876	2,876	2,911	2,865	178,300
January 20, 2026	2,920	2,906	2,906	2,954	2,905	142,800
January 19, 2026	2,921	2,920	2,920	2,925	2,892	103,600
January 16, 2026	2,945	2,940	2,940	2,950	2,885	167,800
January 15, 2026	2,936	2,945	2,945	2,963	2,929	109,400
January 14, 2026	2,935	2,937	2,937	2,966	2,930	113,200
January 13, 2026	2,924	2,936	2,936	2,940	2,880	202,700
January 09, 2026	2,941	2,904	2,904	2,950	2,892	236,400
January 08, 2026	2,978	2,929	2,929	2,990	2,896	300,800
January 07, 2026	2,965	3,025	3,025	3,025	2,940	188,300
January 06, 2026	2,940	2,991	2,991	2,991	2,940	152,200
January 05, 2026	2,953	2,948	2,948	2,960	2,895	213,100
December 30, 2025	2,957	2,945	2,945	2,982	2,928	222,200
December 29, 2025	2,930	2,943	2,943	2,984	2,877	203,500
December 26, 2025	2,895	2,930	2,930	2,960	2,895	137,800
December 25, 2025	2,875	2,880	2,880	2,895	2,850	110,600
December 24, 2025	2,935	2,845	2,845	2,940	2,845	187,800
December 23, 2025	2,855	2,910	2,910	2,925	2,845	149,600
December 22, 2025	2,895	2,855	2,855	2,910	2,830	171,800
December 19, 2025	2,885	2,895	2,895	2,900	2,865	149,400
December 18, 2025	2,835	2,885	2,885	2,920	2,820	170,600
December 17, 2025	2,960	2,865	2,865	2,960	2,840	290,000
December 16, 2025	2,990	2,975	2,975	3,040	2,975	260,800
December 15, 2025	2,990	2,980	2,980	3,010	2,960	192,000
December 12, 2025	3,000	3,000	3,000	3,005	2,975	157,000
December 11, 2025	3,000	2,970	2,970	3,010	2,945	190,800
December 10, 2025	3,000	3,010	3,010	3,025	2,975	198,600
December 09, 2025	3,075	2,995	2,995	3,105	2,995	204,400
December 08, 2025	3,065	3,085	3,085	3,125	3,045	196,200
December 05, 2025	3,080	3,025	3,025	3,105	3,015	197,400
December 04, 2025	3,050	3,070	3,070	3,100	3,035	159,000
December 03, 2025	3,110	3,055	3,055	3,110	3,055	320,000
December 02, 2025	3,230	3,085	3,085	3,260	3,075	334,200
December 01, 2025	3,230	3,225	3,225	3,255	3,210	198,600
November 28, 2025	3,225	3,245	3,245	3,255	3,185	163,400
November 27, 2025	3,150	3,200	3,200	3,205	3,150	143,200
November 26, 2025	3,125	3,150	3,150	3,160	3,115	143,200
November 25, 2025	3,100	3,105	3,105	3,115	3,040	123,600
November 21, 2025	3,120	3,120	3,120	3,165	3,115	284,000

Happinet Corporation (7552.T) JPX