Joyfull Co., Ltd. (FKSE:9942)
Japan · Delayed Price · Currency is JPY 1,212.00
+3.00 (0.25%)
At close: Mar 27, 2026
Joyfull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,212.00 | 1,218.00 | 1,208.00 | 1,209.00 | 1,209.00 | -0.25% | 6,500 |
| Mar 25, 2026 | 1,210.00 | 1,215.00 | 1,208.00 | 1,212.00 | 1,212.00 | 0.33% | 4,900 |
| Mar 24, 2026 | 1,209.00 | 1,217.00 | 1,206.00 | 1,208.00 | 1,208.00 | 0.33% | 8,600 |
| Mar 23, 2026 | 1,209.00 | 1,210.00 | 1,202.00 | 1,204.00 | 1,204.00 | -1.31% | 16,400 |
| Mar 19, 2026 | 1,228.00 | 1,228.00 | 1,210.00 | 1,220.00 | 1,220.00 | -0.41% | 9,300 |
| Mar 18, 2026 | 1,213.00 | 1,230.00 | 1,212.00 | 1,225.00 | 1,225.00 | 1.07% | 21,400 |
| Mar 17, 2026 | 1,218.00 | 1,225.00 | 1,210.00 | 1,212.00 | 1,212.00 | 0.17% | 5,400 |
| Mar 16, 2026 | 1,212.00 | 1,220.00 | 1,207.00 | 1,210.00 | 1,210.00 | -0.25% | 7,400 |
| Mar 13, 2026 | 1,213.00 | 1,217.00 | 1,210.00 | 1,213.00 | 1,213.00 | 0.08% | 4,500 |
| Mar 12, 2026 | 1,219.00 | 1,219.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.25% | 5,200 |
| Mar 11, 2026 | 1,215.00 | 1,219.00 | 1,213.00 | 1,215.00 | 1,215.00 | 0.08% | 7,000 |
| Mar 10, 2026 | 1,206.00 | 1,215.00 | 1,206.00 | 1,214.00 | 1,214.00 | 0.83% | 6,500 |
| 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 |