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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	6,290	6,370	6,370	6,370	6,270	82,100
November 06, 2025	6,340	6,310	6,310	6,400	6,270	96,600
November 05, 2025	6,300	6,390	6,390	6,460	6,230	124,900
November 04, 2025	6,220	6,260	6,260	6,360	6,180	72,900
October 31, 2025	6,260	6,290	6,290	6,310	6,200	112,800
October 30, 2025	6,180	6,210	6,210	6,230	6,130	189,800
October 29, 2025	6,360	6,190	6,190	6,370	6,190	91,400
October 28, 2025	6,470	6,360	6,360	6,530	6,360	82,000
October 27, 2025	6,500	6,520	6,520	6,560	6,460	82,400
October 24, 2025	6,570	6,530	6,530	6,580	6,500	69,800
October 23, 2025	6,560	6,600	6,600	6,660	6,530	82,300
October 22, 2025	6,420	6,580	6,580	6,580	6,410	101,600
October 21, 2025	6,590	6,350	6,350	6,630	6,320	187,900
October 20, 2025	6,500	6,590	6,590	6,620	6,430	116,800
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

Happinet Corporation (7552.T) JPX