Joyfull Co., Ltd. (FKSE:9942)
Japan · Delayed Price · Currency is JPY 1,266.00
-1.99 (-0.16%)
At close: Feb 25, 2026
Joyfull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |