Joyfull Co., Ltd. (FKSE:9942)
Japan · Delayed Price · Currency is JPY 1,327.00
-4.00 (-0.30%)
At close: Aug 13, 2026
Joyfull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1,332.00 | 1,332.00 | 1,326.00 | 1,327.00 | 1,327.00 | -0.30% | 13,200 |
| Aug 12, 2026 | 1,325.00 | 1,333.00 | 1,322.00 | 1,331.00 | 1,331.00 | 0.68% | 16,200 |
| Aug 10, 2026 | 1,321.00 | 1,323.00 | 1,317.00 | 1,322.00 | 1,322.00 | 0.30% | 11,100 |
| Aug 7, 2026 | 1,314.00 | 1,321.00 | 1,313.00 | 1,318.00 | 1,318.00 | 0.30% | 7,100 |
| Aug 6, 2026 | 1,318.00 | 1,322.00 | 1,311.00 | 1,314.00 | 1,314.00 | -0.23% | 10,600 |
| Aug 5, 2026 | 1,313.00 | 1,318.00 | 1,310.00 | 1,317.00 | 1,317.00 | 0.23% | 8,900 |
| Aug 4, 2026 | 1,305.00 | 1,314.00 | 1,305.00 | 1,314.00 | 1,314.00 | 0.54% | 9,300 |
| Aug 3, 2026 | 1,302.00 | 1,309.00 | 1,300.00 | 1,307.00 | 1,307.00 | 0.46% | 5,900 |
| Jul 31, 2026 | 1,303.00 | 1,315.00 | 1,299.00 | 1,301.00 | 1,301.00 | 0.15% | 8,700 |
| Jul 30, 2026 | 1,295.00 | 1,300.00 | 1,293.00 | 1,299.00 | 1,299.00 | 0.31% | 6,800 |
| Jul 29, 2026 | 1,289.00 | 1,295.00 | 1,284.00 | 1,295.00 | 1,295.00 | 0.54% | 14,500 |
| Jul 28, 2026 | 1,282.00 | 1,290.00 | 1,280.00 | 1,288.00 | 1,288.00 | 0.23% | 5,300 |
| Jul 27, 2026 | 1,278.00 | 1,289.00 | 1,276.00 | 1,285.00 | 1,285.00 | 0.71% | 9,700 |
| Jul 24, 2026 | 1,271.00 | 1,279.00 | 1,271.00 | 1,276.00 | 1,276.00 | 0.47% | 4,500 |
| Jul 23, 2026 | 1,270.00 | 1,273.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.08% | 6,200 |
| Jul 22, 2026 | 1,270.00 | 1,271.00 | 1,267.00 | 1,269.00 | 1,269.00 | 0.24% | 6,900 |
| Jul 21, 2026 | 1,268.00 | 1,273.00 | 1,264.00 | 1,266.00 | 1,266.00 | 0.16% | 13,900 |
| Jul 17, 2026 | 1,265.00 | 1,271.00 | 1,263.00 | 1,264.00 | 1,264.00 | -0.47% | 12,000 |
| Jul 16, 2026 | 1,265.00 | 1,270.00 | 1,265.00 | 1,270.00 | 1,270.00 | 0.40% | 7,400 |
| Jul 15, 2026 | 1,271.00 | 1,271.00 | 1,262.00 | 1,265.00 | 1,265.00 | -0.32% | 8,100 |
| Jul 14, 2026 | 1,265.00 | 1,270.00 | 1,262.00 | 1,269.00 | 1,269.00 | 0.32% | 8,100 |
| Jul 13, 2026 | 1,266.00 | 1,269.00 | 1,265.00 | 1,265.00 | 1,265.00 | - | 7,300 |
| Jul 10, 2026 | 1,265.00 | 1,266.00 | 1,261.00 | 1,265.00 | 1,265.00 | 0.16% | 3,900 |
| Jul 9, 2026 | 1,266.00 | 1,266.00 | 1,258.00 | 1,263.00 | 1,263.00 | -0.32% | 5,600 |
| Jul 8, 2026 | 1,255.00 | 1,268.00 | 1,251.00 | 1,267.00 | 1,267.00 | 0.96% | 7,100 |
| Jul 7, 2026 | 1,259.00 | 1,259.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.24% | 4,900 |
| Jul 6, 2026 | 1,252.00 | 1,258.00 | 1,251.00 | 1,252.00 | 1,252.00 | -0.16% | 8,800 |
| Jul 3, 2026 | 1,255.00 | 1,255.00 | 1,252.00 | 1,254.00 | 1,254.00 | 0.40% | 4,800 |
| Jul 2, 2026 | 1,250.00 | 1,252.00 | 1,246.00 | 1,249.00 | 1,249.00 | 0.24% | 6,800 |
| Jul 1, 2026 | 1,238.00 | 1,246.00 | 1,237.00 | 1,246.00 | 1,246.00 | 0.81% | 4,900 |
| Jun 30, 2026 | 1,232.00 | 1,241.00 | 1,232.00 | 1,236.00 | 1,236.00 | -0.64% | 4,600 |
| Jun 29, 2026 | 1,238.00 | 1,245.00 | 1,233.00 | 1,244.00 | 1,244.00 | 0.89% | 6,700 |
| Jun 26, 2026 | 1,234.00 | 1,240.00 | 1,228.00 | 1,233.00 | 1,233.00 | 0.57% | 9,400 |
| Jun 25, 2026 | 1,223.00 | 1,230.00 | 1,223.00 | 1,226.00 | 1,226.00 | 0.41% | 4,600 |
| Jun 24, 2026 | 1,221.00 | 1,224.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.08% | 4,100 |
| Jun 23, 2026 | 1,224.00 | 1,230.00 | 1,221.00 | 1,222.00 | 1,222.00 | -0.08% | 4,000 |
| Jun 22, 2026 | 1,229.00 | 1,234.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.73% | 5,200 |
| Jun 19, 2026 | 1,232.00 | 1,232.00 | 1,221.00 | 1,232.00 | 1,232.00 | 0.16% | 4,600 |
| Jun 18, 2026 | 1,238.00 | 1,238.00 | 1,225.00 | 1,230.00 | 1,230.00 | 0.41% | 6,900 |
| Jun 17, 2026 | 1,233.00 | 1,234.00 | 1,224.00 | 1,225.00 | 1,225.00 | - | 7,700 |
| Jun 16, 2026 | 1,235.00 | 1,236.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.25% | 11,000 |
| Jun 15, 2026 | 1,230.00 | 1,230.00 | 1,221.00 | 1,222.00 | 1,222.00 | -0.16% | 8,800 |
| Jun 12, 2026 | 1,219.00 | 1,225.00 | 1,217.00 | 1,224.00 | 1,224.00 | 0.33% | 8,700 |
| Jun 11, 2026 | 1,223.00 | 1,225.00 | 1,217.00 | 1,220.00 | 1,220.00 | -0.73% | 18,100 |
| Jun 10, 2026 | 1,234.00 | 1,234.00 | 1,222.00 | 1,229.00 | 1,229.00 | 0.24% | 3,500 |
| Jun 9, 2026 | 1,228.00 | 1,240.00 | 1,225.00 | 1,226.00 | 1,226.00 | -0.33% | 14,900 |
| Jun 8, 2026 | 1,227.00 | 1,246.00 | 1,227.00 | 1,230.00 | 1,230.00 | -0.24% | 6,100 |
| Jun 5, 2026 | 1,230.00 | 1,239.00 | 1,230.00 | 1,233.00 | 1,233.00 | 0.24% | 4,000 |
| Jun 4, 2026 | 1,235.00 | 1,244.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.40% | 10,600 |
| Jun 3, 2026 | 1,241.00 | 1,243.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.64% | 17,700 |