Want to see JP:3174 full AI Analyst Report?
Happiness & D Co., Ltd. (3174) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 324.00 | 325.00 | 323.00 | 324.00 | 324.00 | -0.31% | 23,400 | 1.24 |
| Oct 29, 2026 | 327.00 | 328.00 | 325.00 | 325.00 | 325.00 | -0.61% | 18,600 | 0.99 |
| Oct 28, 2026 | 329.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.91% | 9,100 | 0.48 |
| Oct 27, 2026 | 328.00 | 330.00 | 327.00 | 330.00 | 330.00 | +0.92% | 4,500 | 0.23 |
| Oct 26, 2026 | 329.00 | 330.00 | 327.00 | 327.00 | 327.00 | -1.21% | 18,000 | 0.91 |
| Oct 23, 2026 | 330.00 | 332.00 | 330.00 | 331.00 | 331.00 | +0.30% | 8,900 | 0.43 |
| Oct 22, 2026 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.60% | 8,700 | 0.30 |
| Oct 21, 2026 | 330.00 | 333.00 | 330.00 | 332.00 | 332.00 | +0.61% | 8,500 | 0.29 |
| Oct 20, 2026 | 331.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.30% | 20,800 | 0.72 |
| Oct 19, 2026 | 333.00 | 334.00 | 330.00 | 331.00 | 331.00 | -0.60% | 19,700 | 0.69 |
| Oct 16, 2026 | 334.00 | 335.00 | 333.00 | 333.00 | 333.00 | +0.00% | 7,900 | 0.27 |
| Oct 15, 2026 | 334.00 | 334.00 | 332.00 | 333.00 | 333.00 | +0.00% | 14,700 | 0.52 |
| Oct 14, 2026 | 333.00 | 334.00 | 332.00 | 333.00 | 333.00 | -0.30% | 15,800 | 0.56 |
| Oct 13, 2026 | 334.00 | 335.00 | 333.00 | 334.00 | 334.00 | +0.00% | 18,900 | 0.67 |
| Oct 12, 2026 | 334.00 | 337.00 | 334.00 | 334.00 | 334.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 337.00 | 337.00 | 334.00 | 334.00 | 334.00 | -0.30% | 14,900 | 0.52 |
| Oct 08, 2026 | 335.00 | 336.00 | 335.00 | 335.00 | 335.00 | +0.00% | 5,000 | 0.17 |
| Oct 07, 2026 | 335.00 | 337.00 | 335.00 | 335.00 | 335.00 | +0.00% | 12,400 | 0.43 |
| Oct 06, 2026 | 337.00 | 338.00 | 335.00 | 335.00 | 335.00 | -0.59% | 30,700 | 1.07 |
| Oct 05, 2026 | 337.00 | 340.00 | 335.00 | 337.00 | 337.00 | -0.59% | 24,900 | 0.87 |
| Oct 02, 2026 | 341.00 | 347.00 | 339.00 | 339.00 | 339.00 | -1.74% | 37,200 | 1.31 |
| Oct 01, 2026 | 355.00 | 358.00 | 340.00 | 345.00 | 345.00 | -4.43% | 56,500 | 2.03 |
| Sep 30, 2026 | 369.00 | 370.00 | 350.00 | 361.00 | 361.00 | -2.43% | 70,900 | 2.64 |
| Sep 29, 2026 | 370.00 | 372.00 | 370.00 | 370.00 | 370.00 | -1.33% | 38,700 | 1.45 |
| Sep 28, 2026 | 380.00 | 381.00 | 374.00 | 375.00 | 375.00 | -1.32% | 38,600 | 1.46 |
| Sep 25, 2026 | 385.00 | 387.00 | 380.00 | 380.00 | 380.00 | -1.30% | 37,900 | 1.45 |
| Sep 24, 2026 | 392.00 | 392.00 | 385.00 | 385.00 | 385.00 | -0.52% | 35,300 | 1.35 |
| Sep 23, 2026 | 390.00 | 391.00 | 387.00 | 387.00 | 387.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 390.00 | 391.00 | 387.00 | 387.00 | 387.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 390.00 | 391.00 | 387.00 | 387.00 | 387.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 390.00 | 391.00 | 387.00 | 387.00 | 387.00 | -0.77% | 26,600 | 0.98 |
| Sep 17, 2026 | 391.00 | 392.00 | 390.00 | 390.00 | 390.00 | -0.26% | 25,500 | 0.94 |
| Sep 16, 2026 | 394.00 | 394.00 | 391.00 | 391.00 | 391.00 | -1.01% | 30,200 | 1.11 |
| Sep 15, 2026 | 396.00 | 397.00 | 395.00 | 395.00 | 395.00 | -0.50% | 13,100 | 0.48 |
| Sep 14, 2026 | 398.00 | 398.00 | 396.00 | 397.00 | 397.00 | -0.50% | 15,900 | 0.57 |
| Sep 11, 2026 | 399.00 | 400.00 | 398.00 | 399.00 | 399.00 | -0.25% | 7,100 | 0.25 |
| Sep 10, 2026 | 399.00 | 400.00 | 398.00 | 400.00 | 400.00 | +0.25% | 9,600 | 0.34 |
| Sep 09, 2026 | 399.00 | 400.00 | 398.00 | 399.00 | 399.00 | +0.00% | 10,100 | 0.36 |
| Sep 08, 2026 | 399.00 | 400.00 | 399.00 | 399.00 | 399.00 | +0.00% | 6,100 | 0.21 |
| Sep 07, 2026 | 401.00 | 401.00 | 399.00 | 399.00 | 399.00 | -0.25% | 4,400 | 0.15 |
| Sep 04, 2026 | 400.00 | 400.00 | 399.00 | 400.00 | 400.00 | +0.00% | 4,500 | 0.15 |
| Sep 03, 2026 | 400.00 | 401.00 | 399.00 | 400.00 | 400.00 | +0.00% | 6,900 | 0.23 |
| Sep 02, 2026 | 401.00 | 402.00 | 399.00 | 400.00 | 400.00 | -0.50% | 10,700 | 0.37 |
| Sep 01, 2026 | 402.00 | 403.00 | 401.00 | 402.00 | 402.00 | +0.50% | 9,900 | 0.34 |
| Aug 31, 2026 | 401.00 | 403.00 | 400.00 | 400.00 | 400.00 | -0.74% | 28,700 | 1.00 |
| Aug 28, 2026 | 396.00 | 403.00 | 392.00 | 403.00 | 403.00 | +0.25% | 59,100 | 2.11 |
| Aug 27, 2026 | 404.00 | 405.00 | 400.00 | 402.00 | 402.00 | +0.00% | 34,800 | 1.26 |
| Aug 26, 2026 | 402.00 | 404.00 | 402.00 | 402.00 | 402.00 | +0.00% | 9,500 | 0.34 |
| Aug 25, 2026 | 403.00 | 404.00 | 402.00 | 402.00 | 402.00 | +0.00% | 6,100 | 0.22 |
| Aug 24, 2026 | 402.00 | 404.00 | 401.00 | 402.00 | 402.00 | -0.50% | 15,700 | 0.57 |