Joyfull Co., Ltd. (FKSE:9942)
Japan · Delayed Price · Currency is JPY 1,196.00
+7.00 (0.59%)
At close: Jan 9, 2026
Joyfull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1,187.00 | 1,190.00 | 1,187.00 | 1,189.00 | 1,189.00 | - | 7,400 |
| Jan 7, 2026 | 1,183.00 | 1,189.00 | 1,183.00 | 1,189.00 | 1,189.00 | 0.42% | 11,800 |
| Jan 6, 2026 | 1,185.00 | 1,188.00 | 1,183.00 | 1,184.00 | 1,184.00 | - | 16,100 |
| Jan 5, 2026 | 1,183.00 | 1,188.00 | 1,182.00 | 1,184.00 | 1,184.00 | 0.08% | 14,900 |
| Dec 30, 2025 | 1,174.00 | 1,188.00 | 1,174.00 | 1,183.00 | 1,183.00 | -0.08% | 10,500 |
| Dec 29, 2025 | 1,175.00 | 1,184.00 | 1,172.00 | 1,184.00 | 1,184.00 | 0.51% | 15,300 |
| Dec 26, 2025 | 1,174.00 | 1,179.00 | 1,174.00 | 1,178.00 | 1,178.00 | - | 6,900 |
| Dec 25, 2025 | 1,175.00 | 1,180.00 | 1,175.00 | 1,178.00 | 1,178.00 | - | 9,100 |
| Dec 24, 2025 | 1,175.00 | 1,178.00 | 1,171.00 | 1,178.00 | 1,178.00 | 0.34% | 9,700 |
| Dec 23, 2025 | 1,170.00 | 1,174.00 | 1,170.00 | 1,174.00 | 1,174.00 | - | 4,700 |
| Dec 22, 2025 | 1,173.00 | 1,175.00 | 1,172.00 | 1,174.00 | 1,174.00 | - | 5,000 |
| Dec 19, 2025 | 1,172.00 | 1,174.00 | 1,170.00 | 1,174.00 | 1,174.00 | 0.17% | 8,200 |
| Dec 18, 2025 | 1,177.00 | 1,177.00 | 1,169.00 | 1,172.00 | 1,172.00 | 0.17% | 7,300 |
| Dec 17, 2025 | 1,178.00 | 1,179.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 7,000 |
| Dec 16, 2025 | 1,177.00 | 1,177.00 | 1,169.00 | 1,170.00 | 1,170.00 | -0.34% | 9,100 |
| Dec 15, 2025 | 1,174.00 | 1,176.00 | 1,166.00 | 1,174.00 | 1,174.00 | - | 11,700 |
| Dec 12, 2025 | 1,171.00 | 1,175.00 | 1,170.00 | 1,174.00 | 1,174.00 | 0.34% | 4,800 |
| Dec 11, 2025 | 1,179.00 | 1,179.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.17% | 6,400 |
| Dec 10, 2025 | 1,180.00 | 1,180.00 | 1,167.00 | 1,172.00 | 1,172.00 | -0.42% | 10,900 |
| Dec 9, 2025 | 1,180.00 | 1,180.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.25% | 4,000 |
| Dec 8, 2025 | 1,178.00 | 1,180.00 | 1,174.00 | 1,180.00 | 1,180.00 | 0.34% | 6,500 |
| 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 |