Joyfull Co., Ltd. (FKSE:9942)
Japan
· Delayed Price · Currency is JPY 1,204.00
-11.00 (-0.91%)
At close: Mar 9, 2026
Joyfull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,210.00 | 1,210.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.91% | 13,500 |
| Mar 6, 2026 | 1,218.00 | 1,218.00 | 1,211.00 | 1,215.00 | 1,215.00 | -0.16% | 7,300 |
| Mar 5, 2026 | 1,200.00 | 1,218.00 | 1,200.00 | 1,217.00 | 1,217.00 | 1.50% | 8,900 |
| Mar 4, 2026 | 1,200.00 | 1,206.00 | 1,196.00 | 1,199.00 | 1,199.00 | -0.91% | 21,800 |
| Mar 3, 2026 | 1,218.00 | 1,219.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.66% | 16,200 |
| Mar 2, 2026 | 1,220.00 | 1,222.00 | 1,215.00 | 1,218.00 | 1,218.00 | -0.49% | 23,400 |
| Feb 27, 2026 | 1,223.00 | 1,229.00 | 1,221.00 | 1,224.00 | 1,224.00 | -0.24% | 16,800 |
| Feb 26, 2026 | 1,229.00 | 1,229.00 | 1,221.00 | 1,227.00 | 1,227.00 | -3.46% | 64,600 |
| Feb 25, 2026 | 1,273.00 | 1,275.00 | 1,259.00 | 1,271.00 | 1,266.00 | -0.16% | 55,500 |
| Feb 24, 2026 | 1,267.00 | 1,279.00 | 1,267.00 | 1,273.00 | 1,267.99 | 0.47% | 31,600 |
| Feb 20, 2026 | 1,266.00 | 1,276.00 | 1,259.00 | 1,267.00 | 1,262.02 | 0.72% | 18,500 |
| Feb 19, 2026 | 1,258.00 | 1,268.00 | 1,250.00 | 1,258.00 | 1,253.05 | -0.24% | 21,800 |
| Feb 18, 2026 | 1,250.00 | 1,261.00 | 1,249.00 | 1,261.00 | 1,256.04 | 1.61% | 14,500 |
| Feb 17, 2026 | 1,230.00 | 1,243.00 | 1,230.00 | 1,241.00 | 1,236.12 | 0.89% | 17,300 |
| Feb 16, 2026 | 1,225.00 | 1,230.00 | 1,225.00 | 1,230.00 | 1,225.16 | 0.49% | 13,100 |
| Feb 13, 2026 | 1,225.00 | 1,228.00 | 1,222.00 | 1,224.00 | 1,219.18 | 0.25% | 10,300 |
| Feb 12, 2026 | 1,222.00 | 1,226.00 | 1,220.00 | 1,221.00 | 1,216.20 | -0.08% | 15,700 |
| Feb 10, 2026 | 1,224.00 | 1,224.00 | 1,221.00 | 1,222.00 | 1,217.19 | -0.08% | 10,000 |
| Feb 9, 2026 | 1,220.00 | 1,224.00 | 1,220.00 | 1,223.00 | 1,218.19 | 0.25% | 8,200 |
| Feb 6, 2026 | 1,223.00 | 1,224.00 | 1,218.00 | 1,220.00 | 1,215.20 | -0.25% | 16,500 |
| Feb 5, 2026 | 1,217.00 | 1,223.00 | 1,216.00 | 1,223.00 | 1,218.19 | 0.33% | 9,300 |
| Feb 4, 2026 | 1,218.00 | 1,220.00 | 1,216.00 | 1,219.00 | 1,214.20 | 0.08% | 11,000 |
| Feb 3, 2026 | 1,216.00 | 1,219.00 | 1,215.00 | 1,218.00 | 1,213.21 | -0.08% | 17,500 |
| Feb 2, 2026 | 1,218.00 | 1,219.00 | 1,216.00 | 1,219.00 | 1,214.20 | 0.33% | 6,600 |
| Jan 30, 2026 | 1,219.00 | 1,219.00 | 1,215.00 | 1,215.00 | 1,210.22 | - | 8,900 |
| Jan 29, 2026 | 1,218.00 | 1,219.00 | 1,215.00 | 1,215.00 | 1,210.22 | 0.41% | 8,300 |
| Jan 28, 2026 | 1,215.00 | 1,217.00 | 1,210.00 | 1,210.00 | 1,205.24 | -0.41% | 8,100 |
| Jan 27, 2026 | 1,211.00 | 1,216.00 | 1,210.00 | 1,215.00 | 1,210.22 | 0.25% | 5,400 |
| Jan 26, 2026 | 1,213.00 | 1,216.00 | 1,211.00 | 1,212.00 | 1,207.23 | 0.08% | 11,400 |
| Jan 23, 2026 | 1,213.00 | 1,217.00 | 1,211.00 | 1,211.00 | 1,206.24 | -0.41% | 9,300 |
| Jan 22, 2026 | 1,219.00 | 1,219.00 | 1,211.00 | 1,216.00 | 1,211.22 | -0.08% | 7,600 |
| Jan 21, 2026 | 1,217.00 | 1,223.00 | 1,207.00 | 1,217.00 | 1,212.21 | 0.08% | 13,900 |
| Jan 20, 2026 | 1,218.00 | 1,218.00 | 1,210.00 | 1,216.00 | 1,211.22 | -0.25% | 8,800 |
| Jan 19, 2026 | 1,206.00 | 1,220.00 | 1,205.00 | 1,219.00 | 1,214.20 | 0.99% | 9,100 |
| Jan 16, 2026 | 1,208.00 | 1,208.00 | 1,203.00 | 1,207.00 | 1,202.25 | 0.17% | 10,300 |
| Jan 15, 2026 | 1,203.00 | 1,206.00 | 1,200.00 | 1,205.00 | 1,200.26 | 0.50% | 8,800 |
| Jan 14, 2026 | 1,200.00 | 1,203.00 | 1,199.00 | 1,199.00 | 1,194.28 | -0.33% | 10,200 |
| Jan 13, 2026 | 1,196.00 | 1,207.00 | 1,196.00 | 1,203.00 | 1,198.27 | 0.59% | 18,600 |
| Jan 9, 2026 | 1,191.00 | 1,198.00 | 1,191.00 | 1,196.00 | 1,191.30 | 0.59% | 8,900 |
| Jan 8, 2026 | 1,187.00 | 1,190.00 | 1,187.00 | 1,189.00 | 1,184.32 | - | 7,400 |
| Jan 7, 2026 | 1,183.00 | 1,189.00 | 1,183.00 | 1,189.00 | 1,184.32 | 0.42% | 11,800 |
| Jan 6, 2026 | 1,185.00 | 1,188.00 | 1,183.00 | 1,184.00 | 1,179.34 | - | 16,100 |
| Jan 5, 2026 | 1,183.00 | 1,188.00 | 1,182.00 | 1,184.00 | 1,179.34 | 0.08% | 14,900 |
| Dec 30, 2025 | 1,174.00 | 1,188.00 | 1,174.00 | 1,183.00 | 1,178.35 | -0.08% | 10,500 |
| Dec 29, 2025 | 1,175.00 | 1,184.00 | 1,172.00 | 1,184.00 | 1,179.34 | 0.51% | 15,300 |
| Dec 26, 2025 | 1,174.00 | 1,179.00 | 1,174.00 | 1,178.00 | 1,173.37 | - | 6,900 |
| Dec 25, 2025 | 1,175.00 | 1,180.00 | 1,175.00 | 1,178.00 | 1,173.37 | - | 9,100 |
| Dec 24, 2025 | 1,175.00 | 1,178.00 | 1,171.00 | 1,178.00 | 1,173.37 | 0.34% | 9,700 |
| Dec 23, 2025 | 1,170.00 | 1,174.00 | 1,170.00 | 1,174.00 | 1,169.38 | - | 4,700 |
| Dec 22, 2025 | 1,173.00 | 1,175.00 | 1,172.00 | 1,174.00 | 1,169.38 | - | 5,000 |
| Dec 19, 2025 | 1,172.00 | 1,174.00 | 1,170.00 | 1,174.00 | 1,169.38 | 0.17% | 8,200 |
| Dec 18, 2025 | 1,177.00 | 1,177.00 | 1,169.00 | 1,172.00 | 1,167.39 | 0.17% | 7,300 |
| Dec 17, 2025 | 1,178.00 | 1,179.00 | 1,170.00 | 1,170.00 | 1,165.40 | - | 7,000 |
| Dec 16, 2025 | 1,177.00 | 1,177.00 | 1,169.00 | 1,170.00 | 1,165.40 | -0.34% | 9,100 |
| Dec 15, 2025 | 1,174.00 | 1,176.00 | 1,166.00 | 1,174.00 | 1,169.38 | - | 11,700 |
| Dec 12, 2025 | 1,171.00 | 1,175.00 | 1,170.00 | 1,174.00 | 1,169.38 | 0.34% | 4,800 |
| Dec 11, 2025 | 1,179.00 | 1,179.00 | 1,170.00 | 1,170.00 | 1,165.40 | -0.17% | 6,400 |
| Dec 10, 2025 | 1,180.00 | 1,180.00 | 1,167.00 | 1,172.00 | 1,167.39 | -0.42% | 10,900 |
| Dec 9, 2025 | 1,180.00 | 1,180.00 | 1,177.00 | 1,177.00 | 1,172.37 | -0.25% | 4,000 |
| Dec 8, 2025 | 1,178.00 | 1,180.00 | 1,174.00 | 1,180.00 | 1,175.36 | 0.34% | 6,500 |
| Dec 5, 2025 | 1,180.00 | 1,180.00 | 1,175.00 | 1,176.00 | 1,171.37 | - | 4,000 |
| Dec 4, 2025 | 1,179.00 | 1,180.00 | 1,176.00 | 1,176.00 | 1,171.37 | 0.09% | 3,200 |
| Dec 3, 2025 | 1,180.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,170.38 | 0.09% | 8,700 |
| Dec 2, 2025 | 1,174.00 | 1,179.00 | 1,173.00 | 1,174.00 | 1,169.38 | 0.17% | 8,600 |
| Dec 1, 2025 | 1,170.00 | 1,172.00 | 1,167.00 | 1,172.00 | 1,167.39 | 0.51% | 9,100 |
| Nov 28, 2025 | 1,164.00 | 1,168.00 | 1,163.00 | 1,166.00 | 1,161.41 | 0.17% | 4,700 |
| Nov 27, 2025 | 1,162.00 | 1,164.00 | 1,158.00 | 1,164.00 | 1,159.42 | 0.34% | 7,200 |
| Nov 26, 2025 | 1,159.00 | 1,160.00 | 1,156.00 | 1,160.00 | 1,155.44 | 0.35% | 2,200 |
| Nov 25, 2025 | 1,155.00 | 1,163.00 | 1,155.00 | 1,156.00 | 1,151.45 | -0.17% | 5,200 |
| Nov 21, 2025 | 1,156.00 | 1,158.00 | 1,155.00 | 1,158.00 | 1,153.44 | 0.17% | 3,200 |
| Nov 20, 2025 | 1,156.00 | 1,156.00 | 1,148.00 | 1,156.00 | 1,151.45 | 0.78% | 4,800 |
| Nov 19, 2025 | 1,150.00 | 1,157.00 | 1,147.00 | 1,147.00 | 1,142.49 | -0.09% | 8,600 |
| Nov 18, 2025 | 1,157.00 | 1,157.00 | 1,145.00 | 1,148.00 | 1,143.48 | -0.43% | 10,500 |
| Nov 17, 2025 | 1,157.00 | 1,158.00 | 1,149.00 | 1,153.00 | 1,148.46 | - | 6,300 |
| Nov 14, 2025 | 1,148.00 | 1,156.00 | 1,148.00 | 1,153.00 | 1,148.46 | 0.09% | 8,800 |
| Nov 13, 2025 | 1,144.00 | 1,152.00 | 1,144.00 | 1,152.00 | 1,147.47 | 0.61% | 10,000 |
| Nov 12, 2025 | 1,143.00 | 1,148.00 | 1,143.00 | 1,145.00 | 1,140.50 | -0.09% | 4,600 |
| Nov 11, 2025 | 1,143.00 | 1,146.00 | 1,140.00 | 1,146.00 | 1,141.49 | 0.26% | 8,900 |
| Nov 10, 2025 | 1,140.00 | 1,143.00 | 1,138.00 | 1,143.00 | 1,138.50 | 0.26% | 7,600 |
| Nov 7, 2025 | 1,143.00 | 1,144.00 | 1,138.00 | 1,140.00 | 1,135.52 | -0.26% | 5,300 |
| Nov 6, 2025 | 1,139.00 | 1,143.00 | 1,136.00 | 1,143.00 | 1,138.50 | 0.62% | 5,300 |
| Nov 5, 2025 | 1,142.00 | 1,143.00 | 1,136.00 | 1,136.00 | 1,131.53 | -0.53% | 3,200 |
| Nov 4, 2025 | 1,142.00 | 1,144.00 | 1,140.00 | 1,142.00 | 1,137.51 | - | 3,700 |
| Oct 31, 2025 | 1,144.00 | 1,145.00 | 1,141.00 | 1,142.00 | 1,137.51 | -0.17% | 5,100 |
| Oct 30, 2025 | 1,144.00 | 1,144.00 | 1,141.00 | 1,144.00 | 1,139.50 | -0.09% | 2,700 |
| Oct 29, 2025 | 1,145.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1,140.50 | 0.26% | 8,400 |
| Oct 28, 2025 | 1,144.00 | 1,145.00 | 1,142.00 | 1,142.00 | 1,137.51 | -0.17% | 3,900 |
| Oct 27, 2025 | 1,142.00 | 1,145.00 | 1,142.00 | 1,144.00 | 1,139.50 | 0.35% | 6,100 |
| Oct 24, 2025 | 1,144.00 | 1,144.00 | 1,139.00 | 1,140.00 | 1,135.52 | 0.09% | 5,000 |
| Oct 23, 2025 | 1,140.00 | 1,141.00 | 1,139.00 | 1,139.00 | 1,134.52 | -0.09% | 4,500 |
| Oct 22, 2025 | 1,139.00 | 1,140.00 | 1,137.00 | 1,140.00 | 1,135.52 | 0.35% | 6,500 |
| Oct 21, 2025 | 1,140.00 | 1,140.00 | 1,136.00 | 1,136.00 | 1,131.53 | -0.26% | 6,100 |
| Oct 20, 2025 | 1,139.00 | 1,140.00 | 1,136.00 | 1,139.00 | 1,134.52 | 0.53% | 6,000 |
| Oct 17, 2025 | 1,133.00 | 1,139.00 | 1,132.00 | 1,133.00 | 1,128.54 | 0.09% | 6,600 |
| Oct 16, 2025 | 1,138.00 | 1,139.00 | 1,132.00 | 1,132.00 | 1,127.55 | -0.35% | 3,700 |
| Oct 15, 2025 | 1,137.00 | 1,137.00 | 1,128.00 | 1,136.00 | 1,131.53 | 0.89% | 4,800 |
| Oct 14, 2025 | 1,135.00 | 1,138.00 | 1,125.00 | 1,126.00 | 1,121.57 | -0.44% | 7,800 |
| Oct 10, 2025 | 1,136.00 | 1,136.00 | 1,130.00 | 1,131.00 | 1,126.55 | -0.26% | 4,400 |
| Oct 9, 2025 | 1,136.00 | 1,137.00 | 1,126.00 | 1,134.00 | 1,129.54 | -0.18% | 15,600 |
| Oct 8, 2025 | 1,138.00 | 1,140.00 | 1,135.00 | 1,136.00 | 1,131.53 | -0.26% | 6,800 |