HAPPINET CORP - Price History
Monthly price history for 7552.T (HAPPINET CORP)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥3,285 | ¥3,285 |
April 2024 | ¥3,060 | ¥3,060 |
March 2024 | ¥3,040 | ¥3,040 |
February 2024 | ¥3,062 | ¥3,165 |
January 2024 | ¥2,827 | ¥2,922 |
December 2023 | ¥2,677 | ¥2,767 |
November 2023 | ¥2,493 | ¥2,577 |
October 2023 | ¥2,464 | ¥2,547 |
September 2023 | ¥2,419 | ¥2,500 |
August 2023 | ¥2,501 | ¥2,610 |
July 2023 | ¥2,143 | ¥2,237 |
June 2023 | ¥2,124 | ¥2,217 |
May 2023 | ¥1,887 | ¥1,969 |
April 2023 | ¥1,879 | ¥1,961 |
March 2023 | ¥1,784 | ¥1,862 |
February 2023 | ¥1,722 | ¥1,836 |
January 2023 | ¥1,902 | ¥2,028 |
December 2022 | ¥1,925 | ¥2,053 |
November 2022 | ¥1,820 | ¥1,941 |
October 2022 | ¥1,919 | ¥2,046 |
September 2022 | ¥1,733 | ¥1,848 |
August 2022 | ¥1,495 | ¥1,616 |
July 2022 | ¥1,485 | ¥1,606 |
June 2022 | ¥1,470 | ¥1,590 |
May 2022 | ¥1,463 | ¥1,582 |
April 2022 | ¥1,406 | ¥1,520 |
March 2022 | ¥1,396 | ¥1,510 |
February 2022 | ¥1,430 | ¥1,587 |
January 2022 | ¥1,350 | ¥1,498 |
December 2021 | ¥1,353 | ¥1,501 |
November 2021 | ¥1,288 | ¥1,429 |
October 2021 | ¥1,351 | ¥1,499 |
September 2021 | ¥1,356 | ¥1,505 |
August 2021 | ¥1,290 | ¥1,455 |
July 2021 | ¥1,285 | ¥1,450 |
June 2021 | ¥1,308 | ¥1,476 |
May 2021 | ¥1,273 | ¥1,436 |
April 2021 | ¥1,308 | ¥1,475 |
March 2021 | ¥1,361 | ¥1,535 |
February 2021 | ¥1,300 | ¥1,489 |
January 2021 | ¥1,356 | ¥1,553 |
December 2020 | ¥1,369 | ¥1,568 |
November 2020 | ¥1,245 | ¥1,426 |
October 2020 | ¥1,216 | ¥1,393 |
September 2020 | ¥1,236 | ¥1,416 |
August 2020 | ¥1,065 | ¥1,241 |
July 2020 | ¥957 | ¥1,115 |
June 2020 | ¥966 | ¥1,125 |
May 2020 | ¥919 | ¥1,071 |
April 2020 | ¥914 | ¥1,065 |
March 2020 | ¥941 | ¥1,096 |
February 2020 | ¥964 | ¥1,151 |
January 2020 | ¥1,110 | ¥1,326 |
December 2019 | ¥1,182 | ¥1,411 |
November 2019 | ¥1,199 | ¥1,432 |
October 2019 | ¥1,147 | ¥1,370 |
September 2019 | ¥1,061 | ¥1,267 |
August 2019 | ¥1,018 | ¥1,235 |
July 2019 | ¥1,083 | ¥1,313 |
June 2019 | ¥1,089 | ¥1,321 |
May 2019 | ¥1,104 | ¥1,339 |
April 2019 | ¥1,087 | ¥1,318 |
March 2019 | ¥1,178 | ¥1,429 |
February 2019 | ¥1,167 | ¥1,424 |
January 2019 | ¥1,303 | ¥1,590 |
December 2018 | ¥1,154 | ¥1,408 |
November 2018 | ¥1,323 | ¥1,615 |
October 2018 | ¥1,405 | ¥1,715 |
September 2018 | ¥1,636 | ¥1,997 |
August 2018 | ¥1,432 | ¥1,766 |
July 2018 | ¥1,252 | ¥1,544 |
June 2018 | ¥1,138 | ¥1,403 |
May 2018 | ¥1,174 | ¥1,448 |
April 2018 | ¥1,232 | ¥1,519 |
March 2018 | ¥1,243 | ¥1,533 |
February 2018 | ¥1,399 | ¥1,736 |
January 2018 | ¥1,611 | ¥2,000 |
December 2017 | ¥1,766 | ¥2,192 |
November 2017 | ¥1,602 | ¥1,988 |
October 2017 | ¥1,572 | ¥1,951 |
September 2017 | ¥1,478 | ¥1,834 |
August 2017 | ¥1,479 | ¥1,852 |
July 2017 | ¥1,590 | ¥1,990 |
June 2017 | ¥1,574 | ¥1,970 |
May 2017 | ¥1,752 | ¥2,193 |
April 2017 | ¥1,467 | ¥1,837 |
March 2017 | ¥1,376 | ¥1,723 |
February 2017 | ¥1,257 | ¥1,578 |
January 2017 | ¥1,025 | ¥1,287 |
December 2016 | ¥1,018 | ¥1,278 |
November 2016 | ¥1,051 | ¥1,319 |
October 2016 | ¥884 | ¥1,110 |
September 2016 | ¥847 | ¥1,063 |
August 2016 | ¥893 | ¥1,137 |
July 2016 | ¥881 | ¥1,122 |
June 2016 | ¥671 | ¥855 |
May 2016 | ¥687 | ¥875 |
April 2016 | ¥723 | ¥921 |
March 2016 | ¥803 | ¥1,022 |
February 2016 | ¥715 | ¥923 |
January 2016 | ¥823 | ¥1,063 |
December 2015 | ¥914 | ¥1,180 |
November 2015 | ¥986 | ¥1,273 |
October 2015 | ¥972 | ¥1,255 |
September 2015 | ¥900 | ¥1,162 |
August 2015 | ¥866 | ¥1,132 |
July 2015 | ¥1,002 | ¥1,310 |
June 2015 | ¥982 | ¥1,285 |
May 2015 | ¥1,034 | ¥1,352 |
April 2015 | ¥1,057 | ¥1,382 |
March 2015 | ¥1,093 | ¥1,430 |
February 2015 | ¥1,050 | ¥1,388 |
January 2015 | ¥999 | ¥1,320 |
December 2014 | ¥1,142 | ¥1,509 |
November 2014 | ¥1,232 | ¥1,628 |
October 2014 | ¥1,434 | ¥1,895 |
September 2014 | ¥1,324 | ¥1,750 |
August 2014 | ¥1,442 | ¥1,920 |
July 2014 | ¥1,358 | ¥1,809 |
June 2014 | ¥1,261 | ¥1,679 |
May 2014 | ¥987 | ¥1,315 |
April 2014 | ¥779 | ¥1,038 |
March 2014 | ¥647 | ¥862 |
February 2014 | ¥665 | ¥900 |
January 2014 | ¥677 | ¥916 |
December 2013 | ¥686 | ¥929 |
November 2013 | ¥595 | ¥805 |
October 2013 | ¥546 | ¥739 |
September 2013 | ¥557 | ¥754 |
August 2013 | ¥516 | ¥710 |
July 2013 | ¥517 | ¥711 |
June 2013 | ¥535 | ¥735 |
May 2013 | ¥567 | ¥780 |
April 2013 | ¥567 | ¥779 |
March 2013 | ¥565 | ¥777 |
February 2013 | ¥573 | ¥798 |
January 2013 | ¥520 | ¥724 |
December 2012 | ¥503 | ¥700 |
November 2012 | ¥425 | ¥592 |
October 2012 | ¥483 | ¥673 |
September 2012 | ¥468 | ¥652 |
August 2012 | ¥480 | ¥680 |
July 2012 | ¥528 | ¥748 |
June 2012 | ¥561 | ¥795 |
May 2012 | ¥516 | ¥731 |
April 2012 | ¥593 | ¥840 |
March 2012 | ¥676 | ¥958 |
February 2012 | ¥514 | ¥733 |
January 2012 | ¥492 | ¥701 |
December 2011 | ¥495 | ¥705 |
November 2011 | ¥496 | ¥707 |
October 2011 | ¥434 | ¥618 |
September 2011 | ¥461 | ¥658 |
August 2011 | ¥430 | ¥624 |
July 2011 | ¥337 | ¥488 |
June 2011 | ¥327 | ¥474 |
May 2011 | ¥325 | ¥471 |
April 2011 | ¥332 | ¥482 |
March 2011 | ¥377 | ¥547 |
February 2011 | ¥374 | ¥550 |
January 2011 | ¥361 | ¥532 |
December 2010 | ¥367 | ¥540 |
November 2010 | ¥316 | ¥465 |
October 2010 | ¥307 | ¥451 |
September 2010 | ¥359 | ¥528 |
August 2010 | ¥337 | ¥504 |
July 2010 | ¥351 | ¥524 |
June 2010 | ¥344 | ¥514 |
May 2010 | ¥369 | ¥550 |
April 2010 | ¥394 | ¥588 |
March 2010 | ¥383 | ¥571 |
February 2010 | ¥360 | ¥538 |
January 2010 | ¥369 | ¥551 |
December 2009 | ¥402 | ¥600 |
November 2009 | ¥402 | ¥600 |
October 2009 | ¥421 | ¥628 |
September 2009 | ¥416 | ¥620 |
August 2009 | ¥432 | ¥644 |
July 2009 | ¥397 | ¥592 |
June 2009 | ¥385 | ¥574 |
May 2009 | ¥379 | ¥565 |
April 2009 | ¥374 | ¥558 |
March 2009 | ¥408 | ¥610 |
February 2009 | ¥419 | ¥625 |
January 2009 | ¥458 | ¥684 |
December 2008 | ¥490 | ¥731 |
November 2008 | ¥422 | ¥630 |
October 2008 | ¥398 | ¥594 |
September 2008 | ¥488 | ¥728 |
August 2008 | ¥536 | ¥799 |
July 2008 | ¥529 | ¥789 |
June 2008 | ¥490 | ¥730 |
May 2008 | ¥529 | ¥789 |
April 2008 | ¥486 | ¥725 |
March 2008 | ¥513 | ¥765 |
February 2008 | ¥448 | ¥676 |
January 2008 | ¥502 | ¥756 |
December 2007 | ¥542 | ¥817 |
November 2007 | ¥499 | ¥752 |
October 2007 | ¥472 | ¥712 |
September 2007 | ¥474 | ¥714 |
August 2007 | ¥477 | ¥724 |
July 2007 | ¥529 | ¥803 |
June 2007 | ¥565 | ¥858 |
May 2007 | ¥543 | ¥824 |
April 2007 | ¥538 | ¥817 |
March 2007 | ¥521 | ¥792 |
February 2007 | ¥585 | ¥897 |
January 2007 | ¥621 | ¥952 |
December 2006 | ¥620 | ¥951 |
November 2006 | ¥623 | ¥955 |
October 2006 | ¥693 | ¥1,062 |
September 2006 | ¥731 | ¥1,120 |
August 2006 | ¥785 | ¥1,202 |
July 2006 | ¥796 | ¥1,220 |
June 2006 | ¥819 | ¥1,255 |
May 2006 | ¥900 | ¥1,380 |
April 2006 | ¥1,122 | ¥1,720 |
March 2006 | ¥1,122 | ¥1,720 |
February 2006 | ¥1,024 | ¥1,570 |
January 2006 | ¥1,005 | ¥1,540 |
December 2005 | ¥979 | ¥1,500 |
November 2005 | ¥1,044 | ¥1,600 |
October 2005 | ¥902 | ¥1,382 |
September 2005 | ¥819 | ¥1,255 |
August 2005 | ¥970 | ¥1,488 |
July 2005 | ¥801 | ¥1,228 |
June 2005 | ¥744 | ¥1,140 |
May 2005 | ¥605 | ¥928 |
April 2005 | ¥708 | ¥1,085 |
March 2005 | ¥616 | ¥944 |
February 2005 | ¥568 | ¥871 |
January 2005 | ¥515 | ¥790 |
December 2004 | ¥421 | ¥645 |
November 2004 | ¥381 | ¥584 |
October 2004 | ¥408 | ¥625 |
September 2004 | ¥391 | ¥600 |
August 2004 | ¥378 | ¥584 |
July 2004 | ¥406 | ¥628 |
June 2004 | ¥432 | ¥667 |
May 2004 | ¥414 | ¥640 |
April 2004 | ¥395 | ¥610 |
March 2004 | ¥361 | ¥558 |
February 2004 | ¥298 | ¥465 |
January 2004 | ¥297 | ¥464 |
December 2003 | ¥281 | ¥440 |
November 2003 | ¥282 | ¥440 |
October 2003 | ¥288 | ¥450 |
September 2003 | ¥314 | ¥491 |
August 2003 | ¥292 | ¥462 |
July 2003 | ¥288 | ¥456 |
June 2003 | ¥294 | ¥466 |
May 2003 | ¥300 | ¥475 |
April 2003 | ¥261 | ¥414 |
March 2003 | ¥263 | ¥417 |
February 2003 | ¥271 | ¥434 |
January 2003 | ¥242 | ¥388 |
December 2002 | ¥251 | ¥402 |
November 2002 | ¥275 | ¥441 |
October 2002 | ¥258 | ¥415 |
September 2002 | ¥306 | ¥491 |
August 2002 | ¥320 | ¥520 |
July 2002 | ¥326 | ¥530 |
June 2002 | ¥358 | ¥582 |
May 2002 | ¥382 | ¥621 |
April 2002 | ¥388 | ¥630 |
March 2002 | ¥388 | ¥631 |
February 2002 | ¥320 | ¥525 |
January 2002 | ¥314 | ¥515 |
December 2001 | ¥335 | ¥550 |
November 2001 | ¥376 | ¥618 |
October 2001 | ¥396 | ¥650 |
September 2001 | ¥321 | ¥528 |
August 2001 | ¥361 | ¥600 |
July 2001 | ¥420 | ¥697 |
June 2001 | ¥509 | ¥844 |
May 2001 | ¥506 | ¥840 |
April 2001 | ¥487 | ¥810 |
March 2001 | ¥525 | ¥872 |
February 2001 | ¥512 | ¥856 |
January 2001 | ¥565 | ¥945 |
7552.T
Price: ¥3,285
Dividend Yield: 0.02%
Forward Dividend Yield: 6.09%
Payout Ratio: 77.97%
Dividend Per Share: 200.00 JPY
Earnings Per Share: 256.66 JPY
P/E Ratio: 11.83
Exchange: JPX
Sector: Consumer Cyclical
Industry: Specialty Retail
Market Capitalization: 65.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 10.00%
DGR5: 23.33%
DGR10: 13.87%