Joyfull Co., Ltd. (FKSE:9942)
Japan · Delayed Price · Currency is JPY 1,215.00
0.00 (0.00%)
At close: Jan 30, 2026
Joyfull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,219.00 | 1,219.00 | 1,215.00 | 1,215.00 | 1,215.00 | - | 8,900 |
| Jan 29, 2026 | 1,218.00 | 1,219.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0.41% | 8,300 |
| Jan 28, 2026 | 1,215.00 | 1,217.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.41% | 8,100 |
| Jan 27, 2026 | 1,211.00 | 1,216.00 | 1,210.00 | 1,215.00 | 1,215.00 | 0.25% | 5,400 |
| Jan 26, 2026 | 1,213.00 | 1,216.00 | 1,211.00 | 1,212.00 | 1,212.00 | 0.08% | 11,400 |
| Jan 23, 2026 | 1,213.00 | 1,217.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.41% | 9,300 |
| Jan 22, 2026 | 1,219.00 | 1,219.00 | 1,211.00 | 1,216.00 | 1,216.00 | -0.08% | 7,600 |
| Jan 21, 2026 | 1,217.00 | 1,223.00 | 1,207.00 | 1,217.00 | 1,217.00 | 0.08% | 13,900 |
| Jan 20, 2026 | 1,218.00 | 1,218.00 | 1,210.00 | 1,216.00 | 1,216.00 | -0.25% | 8,800 |
| Jan 19, 2026 | 1,206.00 | 1,220.00 | 1,205.00 | 1,219.00 | 1,219.00 | 0.99% | 9,100 |
| Jan 16, 2026 | 1,208.00 | 1,208.00 | 1,203.00 | 1,207.00 | 1,207.00 | 0.17% | 10,300 |
| Jan 15, 2026 | 1,203.00 | 1,206.00 | 1,200.00 | 1,205.00 | 1,205.00 | 0.50% | 8,800 |
| Jan 14, 2026 | 1,200.00 | 1,203.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.33% | 10,200 |
| Jan 13, 2026 | 1,196.00 | 1,207.00 | 1,196.00 | 1,203.00 | 1,203.00 | 0.59% | 18,600 |
| Jan 9, 2026 | 1,191.00 | 1,198.00 | 1,191.00 | 1,196.00 | 1,196.00 | 0.59% | 8,900 |
| 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 |