HAPPINET CORP - Price History

Monthly price history for 7552.T (HAPPINET CORP)

DateAdjusted priceReal 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

52 week price:
1941.00
3370.00

Dividend Yield: 0.02%

5-year range yield:
0.02%
6.60%

Forward Dividend Yield: 6.09%

Payout Ratio: 77.97%

Payout Ratio Range:
18.41%
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%

Links: