Joyfull Co., Ltd. (FKSE:9942)
Japan · Delayed Price · Currency is JPY 1,233.00
+3.00 (0.24%)
At close: Jun 5, 2026
Joyfull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1,243.00 | 1,244.00 | 1,237.00 | 1,243.00 | 1,243.00 | -0.48% | 7,900 |
| Jun 1, 2026 | 1,243.00 | 1,249.00 | 1,242.00 | 1,249.00 | 1,249.00 | 0.24% | 4,900 |
| May 29, 2026 | 1,243.00 | 1,247.00 | 1,243.00 | 1,246.00 | 1,246.00 | 0.24% | 4,600 |
| May 28, 2026 | 1,243.00 | 1,249.00 | 1,242.00 | 1,243.00 | 1,243.00 | - | 4,200 |
| May 27, 2026 | 1,247.00 | 1,248.00 | 1,243.00 | 1,243.00 | 1,243.00 | -0.32% | 2,200 |
| May 26, 2026 | 1,246.00 | 1,249.00 | 1,243.00 | 1,247.00 | 1,247.00 | 0.08% | 5,700 |
| May 25, 2026 | 1,247.00 | 1,252.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.32% | 11,000 |
| May 22, 2026 | 1,255.00 | 1,255.00 | 1,248.00 | 1,250.00 | 1,250.00 | -0.24% | 6,800 |
| May 21, 2026 | 1,254.00 | 1,254.00 | 1,247.00 | 1,253.00 | 1,253.00 | 0.56% | 3,800 |
| May 20, 2026 | 1,250.00 | 1,254.00 | 1,242.00 | 1,246.00 | 1,246.00 | -0.40% | 4,200 |
| May 19, 2026 | 1,255.00 | 1,255.00 | 1,243.00 | 1,251.00 | 1,251.00 | 0.40% | 4,600 |
| May 18, 2026 | 1,256.00 | 1,259.00 | 1,244.00 | 1,246.00 | 1,246.00 | -0.56% | 10,400 |
| May 15, 2026 | 1,252.00 | 1,258.00 | 1,251.00 | 1,253.00 | 1,253.00 | 0.80% | 6,500 |
| May 14, 2026 | 1,250.00 | 1,253.00 | 1,242.00 | 1,243.00 | 1,243.00 | -0.32% | 8,700 |
| May 13, 2026 | 1,250.00 | 1,253.00 | 1,240.00 | 1,247.00 | 1,247.00 | -0.24% | 4,500 |
| May 12, 2026 | 1,240.00 | 1,255.00 | 1,239.00 | 1,250.00 | 1,250.00 | 1.21% | 11,100 |
| May 11, 2026 | 1,235.00 | 1,241.00 | 1,230.00 | 1,235.00 | 1,235.00 | - | 11,100 |
| May 8, 2026 | 1,233.00 | 1,236.00 | 1,233.00 | 1,235.00 | 1,235.00 | - | 7,200 |
| May 7, 2026 | 1,238.00 | 1,240.00 | 1,233.00 | 1,235.00 | 1,235.00 | -0.24% | 10,400 |
| May 1, 2026 | 1,232.00 | 1,245.00 | 1,232.00 | 1,238.00 | 1,238.00 | - | 6,600 |
| Apr 30, 2026 | 1,239.00 | 1,252.00 | 1,235.00 | 1,238.00 | 1,238.00 | -0.08% | 5,400 |
| Apr 28, 2026 | 1,243.00 | 1,243.00 | 1,231.00 | 1,239.00 | 1,239.00 | -0.56% | 12,300 |
| Apr 27, 2026 | 1,255.00 | 1,255.00 | 1,242.00 | 1,246.00 | 1,246.00 | -0.72% | 10,400 |
| Apr 24, 2026 | 1,258.00 | 1,258.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.08% | 3,900 |
| Apr 23, 2026 | 1,256.00 | 1,260.00 | 1,256.00 | 1,256.00 | 1,256.00 | -0.24% | 5,700 |
| Apr 22, 2026 | 1,257.00 | 1,259.00 | 1,253.00 | 1,259.00 | 1,259.00 | 0.16% | 2,900 |
| Apr 21, 2026 | 1,258.00 | 1,258.00 | 1,253.00 | 1,257.00 | 1,257.00 | - | 3,500 |
| Apr 20, 2026 | 1,259.00 | 1,259.00 | 1,251.00 | 1,257.00 | 1,257.00 | 0.48% | 12,700 |
| Apr 17, 2026 | 1,251.00 | 1,256.00 | 1,250.00 | 1,251.00 | 1,251.00 | - | 7,300 |
| Apr 16, 2026 | 1,250.00 | 1,260.00 | 1,250.00 | 1,251.00 | 1,251.00 | 0.08% | 11,900 |
| Apr 15, 2026 | 1,250.00 | 1,251.00 | 1,246.00 | 1,250.00 | 1,250.00 | 0.40% | 4,800 |
| Apr 14, 2026 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.16% | 8,500 |
| Apr 13, 2026 | 1,246.00 | 1,249.00 | 1,241.00 | 1,247.00 | 1,247.00 | 0.40% | 5,900 |
| Apr 10, 2026 | 1,246.00 | 1,246.00 | 1,240.00 | 1,242.00 | 1,242.00 | 0.24% | 5,300 |
| Apr 9, 2026 | 1,240.00 | 1,242.00 | 1,236.00 | 1,239.00 | 1,239.00 | 0.57% | 5,500 |
| Apr 8, 2026 | 1,228.00 | 1,234.00 | 1,225.00 | 1,232.00 | 1,232.00 | 0.49% | 9,200 |
| Apr 7, 2026 | 1,226.00 | 1,227.00 | 1,225.00 | 1,226.00 | 1,226.00 | 0.08% | 5,100 |
| Apr 6, 2026 | 1,218.00 | 1,225.00 | 1,218.00 | 1,225.00 | 1,225.00 | 0.41% | 6,300 |
| Apr 3, 2026 | 1,218.00 | 1,220.00 | 1,216.00 | 1,220.00 | 1,220.00 | 0.25% | 5,100 |
| Apr 2, 2026 | 1,217.00 | 1,223.00 | 1,215.00 | 1,217.00 | 1,217.00 | - | 7,700 |
| Apr 1, 2026 | 1,214.00 | 1,219.00 | 1,213.00 | 1,217.00 | 1,217.00 | 0.33% | 10,500 |
| Mar 31, 2026 | 1,216.00 | 1,217.00 | 1,212.00 | 1,213.00 | 1,213.00 | -0.08% | 4,100 |
| Mar 30, 2026 | 1,210.00 | 1,217.00 | 1,210.00 | 1,214.00 | 1,214.00 | 0.17% | 7,600 |
| Mar 27, 2026 | 1,216.00 | 1,217.00 | 1,211.00 | 1,212.00 | 1,212.00 | 0.25% | 6,400 |
| 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 |