Happinet Corporation (7552.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
7552.T Historical Return
If you invested ¥1000 in Happinet Corporation (7552.T) 10 years ago, it would be worth ¥15,618.82 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥9,342.25, while ¥1000 invested 1 year ago would be worth ¥1,840.85. This corresponds to total returns of 1,461.88%, 834.23%, 84.08%, respectively, with annualized returns of 31.63%, 56.31%, 84.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
7552.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5,670 | 5,760 | 5,760 | 5,800 | 5,610 | 215,900 |
| October 20, 2026 | 5,770 | 5,630 | 5,630 | 5,780 | 5,620 | 239,400 |
| October 19, 2026 | 5,780 | 5,780 | 5,780 | 5,880 | 5,730 | 340,500 |
| October 16, 2026 | 5,590 | 5,770 | 5,770 | 5,810 | 5,590 | 352,400 |
| October 15, 2026 | 5,590 | 5,530 | 5,530 | 5,670 | 5,450 | 475,900 |
| October 14, 2026 | 5,550 | 5,510 | 5,510 | 5,580 | 5,450 | 340,300 |
| October 13, 2026 | 5,430 | 5,410 | 5,410 | 5,510 | 5,360 | 276,200 |
| October 09, 2026 | 5,290 | 5,370 | 5,370 | 5,440 | 5,250 | 358,300 |
| October 08, 2026 | 5,140 | 5,210 | 5,210 | 5,260 | 5,000 | 315,800 |
| October 07, 2026 | 5,080 | 5,100 | 5,100 | 5,150 | 5,000 | 203,300 |
| October 06, 2026 | 4,900 | 5,080 | 5,080 | 5,130 | 4,825 | 380,700 |
| October 05, 2026 | 4,985 | 4,870 | 4,870 | 5,030 | 4,865 | 385,700 |
| October 02, 2026 | 5,100 | 4,950 | 4,950 | 5,200 | 4,905 | 376,200 |
| 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 |
AD
