Joyfull Co., Ltd. (FKSE:9942)
Japan
· Delayed Price · Currency is JPY 1,176.00
0.00 (0.00%)
At close: Dec 5, 2025
Joyfull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,180.00 | 1,180.00 | 1,175.00 | 1,176.00 | 1,176.00 | - | 4,000 |
| Dec 4, 2025 | 1,179.00 | 1,180.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.09% | 3,200 |
| Dec 3, 2025 | 1,180.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.09% | 8,700 |
| Dec 2, 2025 | 1,174.00 | 1,179.00 | 1,173.00 | 1,174.00 | 1,174.00 | 0.17% | 8,600 |
| Dec 1, 2025 | 1,170.00 | 1,172.00 | 1,167.00 | 1,172.00 | 1,172.00 | 0.51% | 9,100 |
| Nov 28, 2025 | 1,164.00 | 1,168.00 | 1,163.00 | 1,166.00 | 1,166.00 | 0.17% | 4,700 |
| Nov 27, 2025 | 1,162.00 | 1,164.00 | 1,158.00 | 1,164.00 | 1,164.00 | 0.34% | 7,200 |
| Nov 26, 2025 | 1,159.00 | 1,160.00 | 1,156.00 | 1,160.00 | 1,160.00 | 0.35% | 2,200 |
| Nov 25, 2025 | 1,155.00 | 1,163.00 | 1,155.00 | 1,156.00 | 1,156.00 | -0.17% | 5,200 |
| Nov 21, 2025 | 1,156.00 | 1,158.00 | 1,155.00 | 1,158.00 | 1,158.00 | 0.17% | 3,200 |
| Nov 20, 2025 | 1,156.00 | 1,156.00 | 1,148.00 | 1,156.00 | 1,156.00 | 0.78% | 4,800 |
| Nov 19, 2025 | 1,150.00 | 1,157.00 | 1,147.00 | 1,147.00 | 1,147.00 | -0.09% | 8,600 |
| Nov 18, 2025 | 1,157.00 | 1,157.00 | 1,145.00 | 1,148.00 | 1,148.00 | -0.43% | 10,500 |
| Nov 17, 2025 | 1,157.00 | 1,158.00 | 1,149.00 | 1,153.00 | 1,153.00 | - | 6,300 |
| Nov 14, 2025 | 1,148.00 | 1,156.00 | 1,148.00 | 1,153.00 | 1,153.00 | 0.09% | 8,800 |
| Nov 13, 2025 | 1,144.00 | 1,152.00 | 1,144.00 | 1,152.00 | 1,152.00 | 0.61% | 10,000 |
| Nov 12, 2025 | 1,143.00 | 1,148.00 | 1,143.00 | 1,145.00 | 1,145.00 | -0.09% | 4,600 |
| Nov 11, 2025 | 1,143.00 | 1,146.00 | 1,140.00 | 1,146.00 | 1,146.00 | 0.26% | 8,900 |
| Nov 10, 2025 | 1,140.00 | 1,143.00 | 1,138.00 | 1,143.00 | 1,143.00 | 0.26% | 7,600 |
| Nov 7, 2025 | 1,143.00 | 1,144.00 | 1,138.00 | 1,140.00 | 1,140.00 | -0.26% | 5,300 |
| Nov 6, 2025 | 1,139.00 | 1,143.00 | 1,136.00 | 1,143.00 | 1,143.00 | 0.62% | 5,300 |
| Nov 5, 2025 | 1,142.00 | 1,143.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.53% | 3,200 |
| Nov 4, 2025 | 1,142.00 | 1,144.00 | 1,140.00 | 1,142.00 | 1,142.00 | - | 3,700 |
| Oct 31, 2025 | 1,144.00 | 1,145.00 | 1,141.00 | 1,142.00 | 1,142.00 | -0.17% | 5,100 |
| Oct 30, 2025 | 1,144.00 | 1,144.00 | 1,141.00 | 1,144.00 | 1,144.00 | -0.09% | 2,700 |
| Oct 29, 2025 | 1,145.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.26% | 8,400 |
| Oct 28, 2025 | 1,144.00 | 1,145.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.17% | 3,900 |
| Oct 27, 2025 | 1,142.00 | 1,145.00 | 1,142.00 | 1,144.00 | 1,144.00 | 0.35% | 6,100 |
| Oct 24, 2025 | 1,144.00 | 1,144.00 | 1,139.00 | 1,140.00 | 1,140.00 | 0.09% | 5,000 |
| Oct 23, 2025 | 1,140.00 | 1,141.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.09% | 4,500 |
| Oct 22, 2025 | 1,139.00 | 1,140.00 | 1,137.00 | 1,140.00 | 1,140.00 | 0.35% | 6,500 |
| Oct 21, 2025 | 1,140.00 | 1,140.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.26% | 6,100 |
| Oct 20, 2025 | 1,139.00 | 1,140.00 | 1,136.00 | 1,139.00 | 1,139.00 | 0.53% | 6,000 |
| Oct 17, 2025 | 1,133.00 | 1,139.00 | 1,132.00 | 1,133.00 | 1,133.00 | 0.09% | 6,600 |
| Oct 16, 2025 | 1,138.00 | 1,139.00 | 1,132.00 | 1,132.00 | 1,132.00 | -0.35% | 3,700 |
| Oct 15, 2025 | 1,137.00 | 1,137.00 | 1,128.00 | 1,136.00 | 1,136.00 | 0.89% | 4,800 |
| Oct 14, 2025 | 1,135.00 | 1,138.00 | 1,125.00 | 1,126.00 | 1,126.00 | -0.44% | 7,800 |
| Oct 10, 2025 | 1,136.00 | 1,136.00 | 1,130.00 | 1,131.00 | 1,131.00 | -0.26% | 4,400 |
| Oct 9, 2025 | 1,136.00 | 1,137.00 | 1,126.00 | 1,134.00 | 1,134.00 | -0.18% | 15,600 |
| Oct 8, 2025 | 1,138.00 | 1,140.00 | 1,135.00 | 1,136.00 | 1,136.00 | -0.26% | 6,800 |
| Oct 7, 2025 | 1,136.00 | 1,140.00 | 1,136.00 | 1,139.00 | 1,139.00 | -0.09% | 4,200 |
| Oct 6, 2025 | 1,142.00 | 1,142.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0.26% | 7,400 |
| Oct 3, 2025 | 1,142.00 | 1,142.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.44% | 4,900 |
| Oct 2, 2025 | 1,140.00 | 1,143.00 | 1,137.00 | 1,142.00 | 1,142.00 | - | 4,400 |
| Oct 1, 2025 | 1,140.00 | 1,142.00 | 1,134.00 | 1,142.00 | 1,142.00 | 0.35% | 7,700 |
| Sep 30, 2025 | 1,136.00 | 1,139.00 | 1,133.00 | 1,138.00 | 1,138.00 | -0.09% | 7,800 |
| Sep 29, 2025 | 1,136.00 | 1,140.00 | 1,136.00 | 1,139.00 | 1,139.00 | 0.26% | 6,700 |
| Sep 26, 2025 | 1,140.00 | 1,140.00 | 1,135.00 | 1,136.00 | 1,136.00 | -0.18% | 7,500 |
| Sep 25, 2025 | 1,140.00 | 1,140.00 | 1,135.00 | 1,138.00 | 1,138.00 | -0.18% | 6,400 |
| Sep 24, 2025 | 1,144.00 | 1,145.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.44% | 12,200 |
| Sep 22, 2025 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.26% | 4,600 |
| Sep 19, 2025 | 1,148.00 | 1,148.00 | 1,141.00 | 1,142.00 | 1,142.00 | -0.26% | 8,200 |
| Sep 18, 2025 | 1,149.00 | 1,149.00 | 1,145.00 | 1,145.00 | 1,145.00 | - | 4,900 |
| Sep 17, 2025 | 1,150.00 | 1,151.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.35% | 10,300 |
| Sep 16, 2025 | 1,150.00 | 1,152.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0.35% | 5,800 |
| Sep 12, 2025 | 1,148.00 | 1,154.00 | 1,144.00 | 1,145.00 | 1,145.00 | -0.26% | 6,800 |
| Sep 11, 2025 | 1,143.00 | 1,148.00 | 1,143.00 | 1,148.00 | 1,148.00 | 0.17% | 6,200 |
| Sep 10, 2025 | 1,145.00 | 1,146.00 | 1,141.00 | 1,146.00 | 1,146.00 | 0.44% | 7,400 |
| Sep 9, 2025 | 1,140.00 | 1,144.00 | 1,140.00 | 1,141.00 | 1,141.00 | 0.18% | 7,000 |
| Sep 8, 2025 | 1,138.00 | 1,139.00 | 1,135.00 | 1,139.00 | 1,139.00 | 0.44% | 5,000 |
| Sep 5, 2025 | 1,134.00 | 1,138.00 | 1,133.00 | 1,134.00 | 1,134.00 | 0.27% | 10,200 |
| Sep 4, 2025 | 1,133.00 | 1,135.00 | 1,130.00 | 1,131.00 | 1,131.00 | -0.18% | 13,400 |
| Sep 3, 2025 | 1,138.00 | 1,138.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.35% | 10,400 |
| Sep 2, 2025 | 1,137.00 | 1,138.00 | 1,133.00 | 1,137.00 | 1,137.00 | -0.18% | 18,100 |
| Sep 1, 2025 | 1,142.00 | 1,144.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.61% | 23,900 |
| Aug 29, 2025 | 1,150.00 | 1,152.00 | 1,145.00 | 1,146.00 | 1,146.00 | -0.35% | 20,500 |
| Aug 28, 2025 | 1,142.00 | 1,157.00 | 1,141.00 | 1,150.00 | 1,150.00 | -2.95% | 72,700 |
| Aug 27, 2025 | 1,180.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,180.00 | 0.25% | 33,400 |
| Aug 26, 2025 | 1,181.00 | 1,184.00 | 1,173.00 | 1,182.00 | 1,177.01 | -0.08% | 40,100 |
| Aug 25, 2025 | 1,184.00 | 1,185.00 | 1,179.00 | 1,183.00 | 1,178.01 | 0.25% | 19,100 |
| Aug 22, 2025 | 1,176.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,175.02 | 0.08% | 12,500 |
| Aug 21, 2025 | 1,174.00 | 1,179.00 | 1,174.00 | 1,179.00 | 1,174.03 | 0.34% | 9,600 |
| Aug 20, 2025 | 1,175.00 | 1,180.00 | 1,173.00 | 1,175.00 | 1,170.04 | - | 15,400 |
| Aug 19, 2025 | 1,176.00 | 1,180.00 | 1,174.00 | 1,175.00 | 1,170.04 | -0.42% | 9,000 |
| Aug 18, 2025 | 1,173.00 | 1,180.00 | 1,168.00 | 1,180.00 | 1,175.02 | 0.60% | 17,400 |
| Aug 15, 2025 | 1,173.00 | 1,173.00 | 1,160.00 | 1,173.00 | 1,168.05 | 1.03% | 29,200 |
| Aug 14, 2025 | 1,156.00 | 1,177.00 | 1,155.00 | 1,161.00 | 1,156.10 | 0.69% | 35,800 |
| Aug 13, 2025 | 1,145.00 | 1,153.00 | 1,144.00 | 1,153.00 | 1,148.14 | 1.05% | 26,000 |
| Aug 12, 2025 | 1,135.00 | 1,142.00 | 1,131.00 | 1,141.00 | 1,136.19 | 0.35% | 14,100 |
| Aug 8, 2025 | 1,135.00 | 1,144.00 | 1,134.00 | 1,137.00 | 1,132.20 | 0.35% | 9,600 |
| Aug 7, 2025 | 1,130.00 | 1,136.00 | 1,130.00 | 1,133.00 | 1,128.22 | 0.27% | 10,400 |
| Aug 6, 2025 | 1,128.00 | 1,135.00 | 1,126.00 | 1,130.00 | 1,125.23 | 0.44% | 12,000 |
| Aug 5, 2025 | 1,128.00 | 1,128.00 | 1,124.00 | 1,125.00 | 1,120.25 | -0.09% | 11,300 |
| Aug 4, 2025 | 1,128.00 | 1,129.00 | 1,125.00 | 1,126.00 | 1,121.25 | -0.18% | 14,000 |
| Aug 1, 2025 | 1,128.00 | 1,128.00 | 1,124.00 | 1,128.00 | 1,123.24 | 0.36% | 7,900 |
| Jul 31, 2025 | 1,125.00 | 1,127.00 | 1,124.00 | 1,124.00 | 1,119.26 | -0.09% | 8,900 |
| Jul 30, 2025 | 1,124.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,120.25 | 0.18% | 13,900 |
| Jul 29, 2025 | 1,124.00 | 1,124.00 | 1,121.00 | 1,123.00 | 1,118.26 | 0.18% | 6,700 |
| Jul 28, 2025 | 1,122.00 | 1,122.00 | 1,121.00 | 1,121.00 | 1,116.27 | -0.09% | 7,000 |
| Jul 25, 2025 | 1,119.00 | 1,122.00 | 1,118.00 | 1,122.00 | 1,117.27 | 0.18% | 7,700 |
| Jul 24, 2025 | 1,119.00 | 1,120.00 | 1,117.00 | 1,120.00 | 1,115.27 | - | 7,900 |
| Jul 23, 2025 | 1,119.00 | 1,120.00 | 1,117.00 | 1,120.00 | 1,115.27 | 0.09% | 10,800 |
| Jul 22, 2025 | 1,119.00 | 1,120.00 | 1,115.00 | 1,119.00 | 1,114.28 | - | 10,100 |
| Jul 18, 2025 | 1,118.00 | 1,119.00 | 1,115.00 | 1,119.00 | 1,114.28 | 0.27% | 9,100 |
| Jul 17, 2025 | 1,117.00 | 1,118.00 | 1,116.00 | 1,116.00 | 1,111.29 | - | 5,100 |
| Jul 16, 2025 | 1,116.00 | 1,116.00 | 1,113.00 | 1,116.00 | 1,111.29 | 0.27% | 8,100 |
| Jul 15, 2025 | 1,116.00 | 1,116.00 | 1,113.00 | 1,113.00 | 1,108.30 | -0.18% | 7,000 |
| Jul 14, 2025 | 1,113.00 | 1,115.00 | 1,112.00 | 1,115.00 | 1,110.30 | -0.09% | 2,900 |
| Jul 11, 2025 | 1,115.00 | 1,116.00 | 1,111.00 | 1,116.00 | 1,111.29 | 0.09% | 3,200 |
| Jul 10, 2025 | 1,112.00 | 1,116.00 | 1,111.00 | 1,115.00 | 1,110.30 | 0.18% | 7,300 |