Tokyo - Delayed Quote JPY

Happinet Corporation (7552.T)

5,080.00
+40.00
+(0.79%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20255,010.005,130.005,000.005,080.005,080.0092,400
May 22, 20255,160.005,190.004,990.005,040.005,040.00141,900
May 21, 20255,250.005,260.005,080.005,080.005,080.00150,500
May 20, 20255,480.005,520.005,330.005,350.005,350.00160,800
May 19, 20255,500.005,620.005,310.005,380.005,380.00150,000
May 16, 20255,330.005,460.005,230.005,400.005,400.00196,200
May 15, 20255,200.005,370.005,080.005,270.005,270.00213,000
May 14, 20255,510.005,590.005,160.005,210.005,210.00346,700
May 13, 20255,370.005,400.005,250.005,310.005,310.00159,000
May 12, 20255,400.005,470.005,330.005,470.005,470.0070,500
May 9, 20255,300.005,400.005,300.005,380.005,380.0060,500
May 8, 20255,380.005,430.005,220.005,300.005,300.00105,300
May 7, 20255,340.005,400.005,240.005,340.005,340.0080,800
May 2, 20255,260.005,390.005,210.005,330.005,330.0087,700
May 1, 20255,340.005,380.005,250.005,260.005,260.0061,500
Apr 30, 20255,220.005,350.005,170.005,350.005,350.00112,200
Apr 28, 20255,230.005,250.005,180.005,190.005,190.0061,200
Apr 25, 20255,150.005,250.005,140.005,210.005,210.0050,800
Apr 24, 20255,320.005,350.005,180.005,250.005,250.0070,900
Apr 23, 20255,330.005,360.005,220.005,250.005,250.00104,800
Apr 22, 20255,300.005,420.005,220.005,310.005,310.00138,800
Apr 21, 20255,260.005,300.005,100.005,200.005,200.0098,500
Apr 18, 20255,090.005,230.005,030.005,210.005,210.00114,200
Apr 17, 20254,985.005,050.004,915.005,000.005,000.0098,300
Apr 16, 20255,170.005,190.004,945.005,010.005,010.00116,200
Apr 15, 20255,240.005,330.005,130.005,140.005,140.00178,200
Apr 14, 20254,805.005,130.004,790.005,040.005,040.00174,400
Apr 11, 20254,575.004,755.004,550.004,755.004,755.00154,000
Apr 10, 20254,750.004,865.004,635.004,850.004,850.00159,900
Apr 9, 20254,500.004,520.004,335.004,400.004,400.00130,400
Apr 8, 20254,515.004,710.004,505.004,610.004,610.00180,400
Apr 7, 20254,470.004,480.004,225.004,305.004,305.00211,600
Apr 4, 20254,880.004,940.004,600.004,750.004,750.00198,100
Apr 3, 20255,000.005,090.004,985.005,050.005,050.00105,300
Apr 2, 20255,020.005,200.004,975.005,120.005,120.00103,000
Apr 1, 20255,160.005,210.005,030.005,060.005,060.00100,000
Mar 31, 20255,290.005,330.005,140.005,140.005,140.00107,800
Mar 28, 20255,400.005,580.005,400.005,460.005,460.00169,600
Mar 27, 20255,570.005,590.005,370.005,460.005,460.00276,100
Mar 26, 20255,490.005,610.005,450.005,570.005,570.00158,400
Mar 25, 20255,470.005,520.005,420.005,440.005,440.00123,500
Mar 24, 20255,510.005,550.005,370.005,430.005,430.00153,300
Mar 21, 20255,280.005,500.005,220.005,450.005,450.00273,400
Mar 19, 20254,945.005,320.004,915.005,310.005,310.00369,400
Mar 18, 20254,705.004,815.004,705.004,815.004,815.00141,000
Mar 17, 20254,750.004,750.004,640.004,695.004,695.00142,600
Mar 14, 20254,510.004,770.004,505.004,760.004,760.00168,300
Mar 13, 20254,635.004,640.004,515.004,520.004,520.00149,400
Mar 12, 20254,500.004,620.004,460.004,565.004,565.00114,200
Mar 11, 20254,600.004,600.004,440.004,545.004,545.00187,500
Mar 10, 20254,950.004,965.004,615.004,655.004,655.00209,900
Mar 7, 20255,020.005,060.004,915.004,945.004,945.0078,900
Mar 6, 20255,060.005,110.005,010.005,040.005,040.0086,500
Mar 5, 20255,020.005,030.004,905.004,985.004,985.0094,000
Mar 4, 20254,920.005,040.004,850.005,020.005,020.00105,100
Mar 3, 20254,800.005,010.004,780.004,950.004,950.00164,200
Feb 28, 20254,885.004,900.004,685.004,760.004,760.00121,500
Feb 27, 20254,755.004,900.004,700.004,885.004,885.00110,400
Feb 26, 20254,760.004,780.004,615.004,685.004,685.0076,100
Feb 25, 20254,810.004,850.004,720.004,730.004,730.0099,500
Feb 21, 20254,800.004,980.004,800.004,860.004,860.00114,900
Feb 20, 20254,900.004,935.004,780.004,845.004,845.00140,900
Feb 19, 20255,090.005,140.004,905.004,905.004,905.00149,300
Feb 18, 20255,040.005,050.004,925.005,030.005,030.00166,800
Feb 17, 20255,030.005,130.005,000.005,050.005,050.00164,000
Feb 14, 20254,870.005,100.004,795.005,030.005,030.00262,000
Feb 13, 20254,660.004,910.004,500.004,865.004,865.00642,000
Feb 12, 20255,150.005,200.005,020.005,140.005,140.00358,600
Feb 10, 20254,900.004,980.004,870.004,900.004,900.00181,400
Feb 7, 20254,860.004,920.004,805.004,865.004,865.00208,100
Feb 6, 20254,730.004,935.004,675.004,900.004,900.00201,100
Feb 5, 20254,515.004,780.004,510.004,725.004,725.00280,300
Feb 4, 20254,580.004,635.004,490.004,490.004,490.00113,100
Feb 3, 20254,620.004,670.004,580.004,625.004,625.00100,000
Jan 31, 20254,700.004,720.004,630.004,680.004,680.0081,800
Jan 30, 20254,550.004,690.004,510.004,675.004,675.00120,900
Jan 29, 20254,700.004,700.004,575.004,590.004,590.00131,700
Jan 28, 20254,445.004,735.004,445.004,675.004,675.00168,000
Jan 27, 20254,450.004,515.004,430.004,445.004,445.00101,000
Jan 24, 20254,440.004,485.004,375.004,420.004,420.00170,700
Jan 23, 20254,205.004,400.004,165.004,370.004,370.00194,800
Jan 22, 20254,200.004,240.004,155.004,205.004,205.00139,300
Jan 21, 20254,245.004,245.004,125.004,205.004,205.00237,900
Jan 20, 20254,355.004,405.004,185.004,230.004,230.00191,900
Jan 17, 20254,490.004,510.004,295.004,320.004,320.00172,600
Jan 16, 20254,600.004,645.004,460.004,525.004,525.00133,000
Jan 15, 20254,620.004,670.004,555.004,585.004,585.0065,700
Jan 14, 20254,690.004,705.004,590.004,610.004,610.0057,500
Jan 10, 20254,650.004,705.004,610.004,680.004,680.0086,500
Jan 9, 20254,715.004,760.004,650.004,670.004,670.00102,300
Jan 8, 20254,800.004,840.004,705.004,785.004,785.0086,500
Jan 7, 20254,840.004,870.004,730.004,825.004,825.00128,400
Jan 6, 20254,875.004,925.004,840.004,865.004,865.00114,900
Dec 30, 20244,835.004,880.004,805.004,805.004,805.00103,400
Dec 27, 20244,780.004,850.004,735.004,835.004,835.0088,000
Dec 26, 20244,800.004,800.004,715.004,775.004,775.0093,200
Dec 25, 20244,870.004,880.004,675.004,785.004,785.00143,500
Dec 24, 20244,980.004,980.004,870.004,895.004,895.0083,300
Dec 23, 20244,925.004,995.004,895.004,955.004,955.0093,100
Dec 20, 20244,765.004,975.004,745.004,880.004,880.00161,600
Dec 19, 20244,610.004,765.004,600.004,765.004,765.0080,800
Dec 18, 20244,770.004,790.004,720.004,735.004,735.0076,900
Dec 17, 20244,730.004,785.004,670.004,730.004,730.0087,700
Dec 16, 20244,650.004,800.004,640.004,720.004,720.00117,700
Dec 13, 20244,435.004,650.004,435.004,620.004,620.00133,300
Dec 12, 20244,560.004,615.004,470.004,475.004,475.0086,000
Dec 11, 20244,375.004,595.004,360.004,530.004,530.00126,200
Dec 10, 20244,580.004,630.004,365.004,385.004,385.00158,100
Dec 9, 20244,365.004,525.004,365.004,510.004,510.00103,400
Dec 6, 20244,370.004,420.004,320.004,350.004,350.0076,400
Dec 5, 20244,375.004,450.004,360.004,385.004,385.0085,200
Dec 4, 20244,245.004,330.004,190.004,325.004,325.0077,200
Dec 3, 20244,240.004,280.004,200.004,255.004,255.0086,700
Dec 2, 20244,160.004,240.004,100.004,240.004,240.0064,400
Nov 29, 20244,075.004,190.004,050.004,160.004,160.0078,200
Nov 28, 20244,010.004,120.004,000.004,075.004,075.0090,900
Nov 27, 20244,000.004,030.003,935.004,010.004,010.0056,900
Nov 26, 20243,950.004,025.003,915.004,020.004,020.0077,700
Nov 25, 20243,930.003,980.003,910.003,930.003,930.00102,300
Nov 22, 20243,900.003,930.003,850.003,910.003,910.00118,800
Nov 21, 20244,045.004,065.003,910.003,960.003,960.0095,200
Nov 20, 20244,030.004,075.004,000.004,060.004,060.0054,300
Nov 19, 20244,205.004,205.004,020.004,025.004,025.00146,700
Nov 18, 20244,035.004,220.004,035.004,160.004,160.0098,600
Nov 15, 20243,960.004,060.003,925.004,035.004,035.00105,700
Nov 14, 20243,990.004,080.003,940.003,990.003,990.00136,800
Nov 13, 20243,850.003,995.003,790.003,975.003,975.00345,800
Nov 12, 20244,160.004,270.004,160.004,195.004,195.00189,400
Nov 11, 20244,085.004,110.004,050.004,090.004,090.0085,300
Nov 8, 20244,090.004,090.004,015.004,015.004,015.0071,800
Nov 7, 20244,060.004,125.004,010.004,060.004,060.0090,800
Nov 6, 20244,120.004,160.004,050.004,065.004,065.00100,900
Nov 5, 20244,025.004,155.004,020.004,145.004,145.0078,800
Nov 1, 20244,045.004,080.004,020.004,025.004,025.0091,900
Oct 31, 20244,065.004,135.004,050.004,100.004,100.0087,700
Oct 30, 20244,015.004,055.003,995.004,050.004,050.00255,200
Oct 29, 20243,975.004,000.003,940.003,970.003,970.0052,500
Oct 28, 20243,930.003,975.003,920.003,965.003,965.0054,400
Oct 25, 20244,035.004,060.003,930.003,930.003,930.0070,800
Oct 24, 20243,945.004,070.003,945.004,045.004,045.00107,800
Oct 23, 20244,010.004,010.003,920.003,945.003,945.0060,000
Oct 22, 20244,070.004,070.003,945.003,985.003,985.0071,300
Oct 21, 20244,165.004,165.004,060.004,080.004,080.0059,300
Oct 18, 20244,180.004,210.004,140.004,165.004,165.0045,500
Oct 17, 20244,165.004,165.004,090.004,140.004,140.0063,400
Oct 16, 20244,200.004,255.004,160.004,170.004,170.0063,000
Oct 15, 20244,220.004,250.004,155.004,225.004,225.0064,800
Oct 11, 20244,220.004,240.004,135.004,180.004,180.0076,500
Oct 10, 20244,275.004,295.004,180.004,230.004,230.00109,700
Oct 9, 20244,255.004,335.004,235.004,305.004,305.00111,700
Oct 8, 20244,220.004,315.004,205.004,235.004,235.00124,700
Oct 7, 20244,120.004,275.004,075.004,265.004,265.00110,800
Oct 4, 20244,110.004,155.004,070.004,105.004,105.0068,700
Oct 3, 20244,155.004,155.004,070.004,115.004,115.0061,300
Oct 2, 20244,130.004,165.004,040.004,060.004,060.0082,600
Oct 1, 20244,145.004,205.004,070.004,170.004,170.0076,800
Sep 30, 20244,090.004,175.004,060.004,145.004,145.0098,200
Sep 27, 2024 25 Dividend
Sep 27, 20244,170.004,220.004,125.004,160.004,160.0068,900
Sep 26, 20244,125.004,200.004,120.004,170.004,145.0092,800
Sep 25, 20244,085.004,125.004,060.004,090.004,065.4871,100
Sep 24, 20244,105.004,125.004,055.004,120.004,095.3054,000
Sep 20, 20244,100.004,135.004,055.004,095.004,070.4572,800
Sep 19, 20244,045.004,115.004,010.004,075.004,050.5758,900
Sep 18, 20244,020.004,050.004,005.004,030.004,005.8464,800
Sep 17, 20243,985.004,045.003,920.003,980.003,956.1480,100
Sep 13, 20243,935.003,990.003,935.003,960.003,936.2655,300
Sep 12, 20244,010.004,020.003,935.003,950.003,926.3272,100
Sep 11, 20244,025.004,025.003,875.003,875.003,851.7775,800
Sep 10, 20244,105.004,115.004,005.004,045.004,020.7566,000
Sep 9, 20243,950.004,090.003,945.004,075.004,050.57135,600
Sep 6, 20244,000.004,015.003,945.004,010.003,985.9670,100
Sep 5, 20243,920.004,025.003,915.003,980.003,956.1484,300
Sep 4, 20243,865.004,030.003,860.003,940.003,916.38114,800
Sep 3, 20243,820.003,940.003,820.003,925.003,901.4753,800
Sep 2, 20243,845.003,850.003,785.003,805.003,782.1959,600
Aug 30, 20243,900.003,920.003,790.003,825.003,802.0798,300
Aug 29, 20243,750.003,860.003,750.003,860.003,836.8676,600
Aug 28, 20243,700.003,765.003,670.003,750.003,727.5244,600
Aug 27, 20243,830.003,845.003,715.003,730.003,707.6491,900
Aug 26, 20243,900.003,925.003,830.003,830.003,807.0480,600
Aug 23, 20243,860.003,915.003,860.003,890.003,866.6864,800
Aug 22, 20243,835.003,870.003,795.003,840.003,816.9858,900
Aug 21, 20243,830.003,845.003,790.003,825.003,802.0753,200
Aug 20, 20243,820.003,895.003,820.003,840.003,816.9846,000
Aug 19, 20243,795.003,870.003,785.003,805.003,782.1980,300
Aug 16, 20243,850.003,865.003,770.003,785.003,762.31117,700
Aug 15, 20243,905.003,950.003,815.003,845.003,821.95121,700
Aug 14, 20243,755.003,910.003,755.003,900.003,876.62221,500
Aug 13, 20243,605.003,800.003,555.003,765.003,742.43440,000
Aug 9, 20243,640.003,710.003,605.003,710.003,687.76294,000
Aug 8, 20242,960.003,040.002,946.003,010.002,991.95209,100
Aug 7, 20242,904.003,050.002,877.002,976.002,958.16167,200
Aug 6, 20242,824.002,970.002,824.002,941.002,923.37110,100
Aug 5, 20242,821.002,855.002,621.002,624.002,608.27164,800
Aug 2, 20243,075.003,075.002,991.002,991.002,973.07154,100
Aug 1, 20243,235.003,235.003,140.003,150.003,131.1156,800
Jul 31, 20243,200.003,280.003,190.003,265.003,245.4356,100
Jul 30, 20243,245.003,255.003,215.003,235.003,215.6181,400
Jul 29, 20243,155.003,280.003,155.003,265.003,245.43132,300
Jul 26, 20243,165.003,195.003,080.003,115.003,096.32107,600
Jul 25, 20243,150.003,175.003,115.003,150.003,131.11109,000
Jul 24, 20243,235.003,235.003,160.003,165.003,146.0360,800
Jul 23, 20243,225.003,260.003,210.003,220.003,200.7037,100
Jul 22, 20243,255.003,270.003,205.003,215.003,195.7369,200
Jul 19, 20243,270.003,270.003,220.003,245.003,225.5559,300
Jul 18, 20243,300.003,320.003,270.003,270.003,250.4063,700
Jul 17, 20243,365.003,370.003,315.003,315.003,295.1365,900
Jul 16, 20243,315.003,340.003,295.003,335.003,315.0153,600
Jul 12, 20243,320.003,345.003,290.003,290.003,270.2853,000
Jul 11, 20243,360.003,360.003,275.003,315.003,295.1362,900
Jul 10, 20243,335.003,335.003,295.003,330.003,310.0463,500
Jul 9, 20243,285.003,350.003,265.003,335.003,315.0170,400
Jul 8, 20243,315.003,330.003,270.003,285.003,265.3182,100
Jul 5, 20243,360.003,360.003,295.003,320.003,300.1054,000
Jul 4, 20243,370.003,385.003,330.003,350.003,329.9262,100
Jul 3, 20243,375.003,390.003,355.003,370.003,349.8048,900
Jul 2, 20243,360.003,375.003,320.003,375.003,354.7769,100
Jul 1, 20243,365.003,435.003,335.003,360.003,339.8667,400
Jun 28, 20243,355.003,385.003,305.003,335.003,315.0177,000
Jun 27, 20243,370.003,375.003,325.003,355.003,334.8978,600
Jun 26, 20243,375.003,425.003,360.003,370.003,349.8072,500
Jun 25, 20243,300.003,375.003,280.003,365.003,344.8391,300
Jun 24, 20243,360.003,395.003,285.003,295.003,275.25218,000
Jun 21, 20243,510.003,535.003,410.003,415.003,394.53169,400
Jun 20, 20243,480.003,515.003,455.003,515.003,493.9389,100
Jun 19, 20243,610.003,640.003,510.003,520.003,498.90117,500
Jun 18, 20243,755.003,765.003,600.003,650.003,628.12193,400
Jun 17, 20243,750.003,780.003,695.003,760.003,737.4690,700
Jun 14, 20243,560.003,765.003,560.003,760.003,737.46143,300
Jun 13, 20243,600.003,600.003,470.003,530.003,508.84137,100
Jun 12, 20243,635.003,670.003,600.003,600.003,578.4262,800
Jun 11, 20243,690.003,705.003,630.003,645.003,623.1569,700
Jun 10, 20243,650.003,695.003,635.003,650.003,628.1273,700
Jun 7, 20243,600.003,695.003,595.003,690.003,667.88110,600
Jun 6, 20243,600.003,600.003,505.003,580.003,558.5491,200
Jun 5, 20243,560.003,610.003,555.003,575.003,553.5785,500
Jun 4, 20243,480.003,585.003,475.003,565.003,543.6389,600
Jun 3, 20243,550.003,570.003,495.003,520.003,498.9084,100
May 31, 20243,450.003,545.003,450.003,540.003,518.78105,200
May 30, 20243,430.003,450.003,395.003,450.003,429.3278,200
May 29, 20243,425.003,495.003,420.003,435.003,414.41152,600
May 28, 20243,395.003,395.003,335.003,340.003,319.9852,000
May 27, 20243,380.003,430.003,350.003,380.003,359.7450,700
May 24, 20243,345.003,420.003,325.003,370.003,349.8096,300
May 23, 20243,400.003,425.003,300.003,350.003,329.92164,700

Related Tickers

9997.T Belluna Co., Ltd.
875.00
+0.46%
 
NCK.AX Nick Scali Limited
18.97
+1.28%
 
HFD.L Halfords Group plc
163.40
+0.12%
 
PETS.L Pets at Home Group Plc
257.80
-0.46%
 
CURY.L Currys plc
124.20
-2.51%
 
DNLM.L Dunelm Group plc
1,177.00
0.00%