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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	5,750	5,760	5,760	5,790	5,700	55,300
December 24, 2025	5,870	5,690	5,690	5,880	5,690	93,900
December 23, 2025	5,710	5,820	5,820	5,850	5,690	74,800
December 22, 2025	5,790	5,710	5,710	5,820	5,660	85,900
December 19, 2025	5,770	5,790	5,790	5,800	5,730	74,700
December 18, 2025	5,670	5,770	5,770	5,840	5,640	85,300
December 17, 2025	5,920	5,730	5,730	5,920	5,680	145,000
December 16, 2025	5,980	5,950	5,950	6,080	5,950	130,400
December 15, 2025	5,980	5,960	5,960	6,020	5,920	96,000
December 12, 2025	6,000	6,000	6,000	6,010	5,950	78,500
December 11, 2025	6,000	5,940	5,940	6,020	5,890	95,400
December 10, 2025	6,000	6,020	6,020	6,050	5,950	99,300
December 09, 2025	6,150	5,990	5,990	6,210	5,990	102,200
December 08, 2025	6,130	6,170	6,170	6,250	6,090	98,100
December 05, 2025	6,160	6,050	6,050	6,210	6,030	98,700
December 04, 2025	6,100	6,140	6,140	6,200	6,070	79,500
December 03, 2025	6,220	6,110	6,110	6,220	6,110	160,000
December 02, 2025	6,460	6,170	6,170	6,520	6,150	167,100
December 01, 2025	6,460	6,450	6,450	6,510	6,420	99,300
November 28, 2025	6,450	6,490	6,490	6,510	6,370	81,700
November 27, 2025	6,300	6,400	6,400	6,410	6,300	71,600
November 26, 2025	6,250	6,300	6,300	6,320	6,230	49,800
November 25, 2025	6,200	6,210	6,210	6,230	6,080	61,800
November 21, 2025	6,240	6,240	6,240	6,330	6,230	142,000
November 20, 2025	6,150	6,220	6,220	6,240	6,060	97,300
November 19, 2025	6,150	6,120	6,120	6,270	6,060	149,700
November 18, 2025	6,420	6,250	6,250	6,510	6,250	96,000
November 17, 2025	6,320	6,410	6,410	6,410	6,180	108,300
November 14, 2025	6,360	6,260	6,260	6,490	6,220	220,800
November 13, 2025	6,540	6,330	6,330	6,540	6,320	152,800
November 12, 2025	6,450	6,440	6,440	6,570	6,420	85,400
November 11, 2025	6,370	6,400	6,400	6,440	6,290	83,500
November 10, 2025	6,400	6,340	6,340	6,440	6,300	59,800
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

Happinet Corporation (7552.T) JPX