Singapore markets close in 3 hours 19 minutes

Happinet Corporation (7552.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,380.00+5.00 (+0.15%)
As of 02:21PM JST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20243,375.003,390.003,355.003,380.003,380.0025,800
02 Jul 20243,360.003,375.003,320.003,375.003,375.0069,100
01 Jul 20243,365.003,435.003,335.003,360.003,360.0067,400
28 Jun 20243,355.003,385.003,305.003,335.003,335.0077,000
27 Jun 20243,370.003,375.003,325.003,355.003,355.0078,600
26 Jun 20243,375.003,425.003,360.003,370.003,370.0072,500
25 Jun 20243,300.003,375.003,280.003,365.003,365.0091,300
24 Jun 20243,360.003,395.003,285.003,295.003,295.00218,000
21 Jun 20243,510.003,535.003,410.003,415.003,415.00169,400
20 Jun 20243,480.003,515.003,455.003,515.003,515.0089,100
19 Jun 20243,610.003,640.003,510.003,520.003,520.00117,500
18 Jun 20243,755.003,765.003,600.003,650.003,650.00193,400
17 Jun 20243,750.003,780.003,695.003,760.003,760.0090,700
14 Jun 20243,560.003,765.003,560.003,760.003,760.00143,300
13 Jun 20243,600.003,600.003,470.003,530.003,530.00137,100
12 Jun 20243,635.003,670.003,600.003,600.003,600.0062,800
11 Jun 20243,690.003,705.003,630.003,645.003,645.0069,700
10 Jun 20243,650.003,695.003,635.003,650.003,650.0073,700
07 Jun 20243,600.003,695.003,595.003,690.003,690.00110,600
06 Jun 20243,600.003,600.003,505.003,580.003,580.0091,200
05 Jun 20243,560.003,610.003,555.003,575.003,575.0085,500
04 Jun 20243,480.003,585.003,475.003,565.003,565.0089,600
03 Jun 20243,550.003,570.003,495.003,520.003,520.0084,100
31 May 20243,450.003,545.003,450.003,540.003,540.00105,200
30 May 20243,430.003,450.003,395.003,450.003,450.0078,200
29 May 20243,425.003,495.003,420.003,435.003,435.00152,600
28 May 20243,395.003,395.003,335.003,340.003,340.0052,000
27 May 20243,380.003,430.003,350.003,380.003,380.0050,700
24 May 20243,345.003,420.003,325.003,370.003,370.0096,300
23 May 20243,400.003,425.003,300.003,350.003,350.00164,700
22 May 20243,320.003,345.003,260.003,265.003,265.0082,300
21 May 20243,325.003,350.003,300.003,325.003,325.00110,600
20 May 20243,295.003,315.003,240.003,285.003,285.00128,000
17 May 20243,195.003,290.003,195.003,285.003,285.00125,000
16 May 20243,270.003,290.003,185.003,185.003,185.00151,900
15 May 20243,180.003,290.003,150.003,270.003,270.00255,700
14 May 20242,958.003,230.002,957.003,170.003,170.00746,000
13 May 20242,997.003,030.002,938.002,972.002,972.00360,400
10 May 20243,040.003,065.002,981.002,981.002,981.00180,700
09 May 20242,995.003,055.002,980.003,020.003,020.0094,900
08 May 20242,980.003,005.002,965.002,986.002,986.0077,000
07 May 20243,010.003,025.002,963.002,989.002,989.0069,400
02 May 20243,020.003,060.002,982.002,994.002,994.0061,000
01 May 20243,060.003,070.003,030.003,040.003,040.0071,900
30 Apr 20243,040.003,075.003,010.003,060.003,060.00123,700
26 Apr 20243,010.003,045.002,984.003,010.003,010.0093,700
25 Apr 20243,045.003,045.003,005.003,015.003,015.00105,600
24 Apr 20242,980.003,035.002,980.003,020.003,020.00116,400
23 Apr 20242,927.002,962.002,917.002,949.002,949.0076,000
22 Apr 20242,855.002,918.002,855.002,914.002,914.0086,200
19 Apr 20242,955.002,960.002,830.002,855.002,855.00126,500
18 Apr 20242,910.002,964.002,904.002,942.002,942.00124,400
17 Apr 20242,875.002,909.002,849.002,898.002,898.00134,800
16 Apr 20242,891.002,899.002,830.002,875.002,875.00133,200
15 Apr 20242,890.002,915.002,871.002,900.002,900.0061,100
12 Apr 20242,926.002,934.002,896.002,908.002,908.0059,300
11 Apr 20242,906.002,944.002,890.002,926.002,926.0067,000
10 Apr 20242,944.002,952.002,926.002,945.002,945.0074,800
09 Apr 20242,880.002,943.002,877.002,924.002,924.0087,700
08 Apr 20242,875.002,885.002,833.002,880.002,880.0095,300
05 Apr 20242,822.002,841.002,795.002,828.002,828.00148,500
04 Apr 20242,889.002,896.002,851.002,860.002,860.00137,500
03 Apr 20242,843.002,924.002,842.002,887.002,887.00150,900
02 Apr 20242,898.002,898.002,840.002,862.002,862.00170,300
01 Apr 20243,025.003,040.002,900.002,900.002,900.00203,000
29 Mar 20243,010.003,050.002,961.003,040.003,040.0090,500
28 Mar 20242,975.003,040.002,971.003,030.003,030.00224,200
28 Mar 2024100 Dividend
27 Mar 20243,105.003,115.003,070.003,075.002,975.00386,700
26 Mar 20243,120.003,135.003,100.003,100.002,999.19199,000
25 Mar 20243,115.003,150.003,090.003,105.003,004.02244,800
22 Mar 20243,130.003,140.003,090.003,125.003,023.37173,400
21 Mar 20243,125.003,145.003,080.003,080.002,979.84219,500
19 Mar 20243,070.003,100.003,045.003,090.002,989.51153,900
18 Mar 20243,065.003,095.003,040.003,065.002,965.33202,700
15 Mar 20243,060.003,085.003,040.003,065.002,965.33153,400
14 Mar 20243,095.003,105.003,060.003,070.002,970.16152,800
13 Mar 20243,175.003,190.003,100.003,115.003,013.70159,400
12 Mar 20243,130.003,170.003,085.003,150.003,047.56125,900
11 Mar 20243,190.003,190.003,120.003,160.003,057.24127,300
08 Mar 20243,150.003,240.003,150.003,220.003,115.28109,100
07 Mar 20243,180.003,220.003,160.003,175.003,071.75112,100
06 Mar 20243,160.003,235.003,130.003,225.003,120.12116,900
05 Mar 20243,120.003,160.003,115.003,130.003,028.2165,600
04 Mar 20243,130.003,195.003,090.003,150.003,047.56158,700
01 Mar 20243,150.003,175.003,130.003,140.003,037.89168,300
29 Feb 20243,225.003,225.003,160.003,165.003,062.07127,000
28 Feb 20243,225.003,285.003,200.003,250.003,144.31127,000
27 Feb 20243,330.003,330.003,205.003,225.003,120.12101,000
26 Feb 20243,330.003,360.003,300.003,320.003,212.03106,100
22 Feb 20243,220.003,335.003,215.003,300.003,192.68171,000
21 Feb 20243,240.003,240.003,175.003,190.003,086.26154,100
20 Feb 20243,270.003,320.003,235.003,275.003,168.50159,900
19 Feb 20243,105.003,200.003,090.003,200.003,095.94114,700
16 Feb 20243,165.003,185.003,095.003,130.003,028.21181,700
15 Feb 20243,115.003,140.003,035.003,035.002,936.30149,200
14 Feb 20243,155.003,155.003,075.003,115.003,013.70223,900
13 Feb 20243,350.003,370.003,115.003,185.003,081.42667,000
09 Feb 20243,340.003,340.003,340.003,340.003,231.38174,500
08 Feb 20242,858.002,866.002,787.002,839.002,746.67161,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...