Joyfull Co., Ltd. (FKSE:9942)
Japan · Delayed Price · Currency is JPY 1,318.00
-2.00 (-0.15%)
At close: Oct 22, 2026
Joyfull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,324.00 | 1,324.00 | 1,315.00 | 1,318.00 | 1,318.00 | -0.15% | 5,100 |
| Oct 21, 2026 | 1,317.00 | 1,321.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.76% | 7,500 |
| Oct 20, 2026 | 1,309.00 | 1,310.00 | 1,303.00 | 1,310.00 | 1,310.00 | 0.08% | 12,800 |
| Oct 19, 2026 | 1,305.00 | 1,309.00 | 1,303.00 | 1,309.00 | 1,309.00 | 0.54% | 4,700 |
| Oct 16, 2026 | 1,303.00 | 1,305.00 | 1,301.00 | 1,302.00 | 1,302.00 | 0.08% | 1,900 |
| Oct 15, 2026 | 1,308.00 | 1,309.00 | 1,296.00 | 1,301.00 | 1,301.00 | -0.46% | 9,100 |
| Oct 14, 2026 | 1,307.00 | 1,307.00 | 1,299.00 | 1,307.00 | 1,307.00 | - | 4,600 |
| Oct 13, 2026 | 1,300.00 | 1,308.00 | 1,298.00 | 1,307.00 | 1,307.00 | 0.69% | 7,900 |
| Oct 9, 2026 | 1,297.00 | 1,299.00 | 1,289.00 | 1,298.00 | 1,298.00 | 0.39% | 6,700 |
| Oct 8, 2026 | 1,293.00 | 1,303.00 | 1,289.00 | 1,293.00 | 1,293.00 | -0.08% | 7,900 |
| Oct 7, 2026 | 1,292.00 | 1,294.00 | 1,290.00 | 1,294.00 | 1,294.00 | 0.15% | 4,300 |
| Oct 6, 2026 | 1,295.00 | 1,304.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.23% | 7,700 |
| Oct 5, 2026 | 1,291.00 | 1,298.00 | 1,291.00 | 1,295.00 | 1,295.00 | 0.31% | 5,000 |
| Oct 2, 2026 | 1,293.00 | 1,294.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.31% | 4,600 |
| Oct 1, 2026 | 1,296.00 | 1,310.00 | 1,294.00 | 1,295.00 | 1,295.00 | -0.15% | 8,200 |
| Sep 30, 2026 | 1,300.00 | 1,300.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.23% | 6,200 |
| Sep 29, 2026 | 1,300.00 | 1,300.00 | 1,292.00 | 1,300.00 | 1,300.00 | 0.31% | 7,800 |
| Sep 28, 2026 | 1,298.00 | 1,300.00 | 1,292.00 | 1,296.00 | 1,296.00 | 0.23% | 11,000 |
| Sep 25, 2026 | 1,300.00 | 1,300.00 | 1,292.00 | 1,293.00 | 1,293.00 | -0.15% | 8,500 |
| Sep 24, 2026 | 1,300.00 | 1,304.00 | 1,292.00 | 1,295.00 | 1,295.00 | 0.62% | 18,100 |
| Sep 18, 2026 | 1,280.00 | 1,287.00 | 1,280.00 | 1,287.00 | 1,287.00 | 0.16% | 7,100 |
| Sep 17, 2026 | 1,285.00 | 1,286.00 | 1,283.00 | 1,285.00 | 1,285.00 | 0.23% | 3,900 |
| Sep 16, 2026 | 1,292.00 | 1,292.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.47% | 4,600 |
| Sep 15, 2026 | 1,291.00 | 1,291.00 | 1,285.00 | 1,288.00 | 1,288.00 | 0.23% | 5,400 |
| Sep 14, 2026 | 1,297.00 | 1,297.00 | 1,279.00 | 1,285.00 | 1,285.00 | -0.93% | 8,000 |
| Sep 11, 2026 | 1,283.00 | 1,297.00 | 1,271.00 | 1,297.00 | 1,297.00 | 0.62% | 16,200 |
| Sep 10, 2026 | 1,289.00 | 1,290.00 | 1,281.00 | 1,289.00 | 1,289.00 | - | 11,700 |
| Sep 9, 2026 | 1,295.00 | 1,297.00 | 1,289.00 | 1,289.00 | 1,289.00 | -0.31% | 9,500 |
| Sep 8, 2026 | 1,295.00 | 1,298.00 | 1,291.00 | 1,293.00 | 1,293.00 | -0.15% | 6,900 |
| Sep 7, 2026 | 1,297.00 | 1,300.00 | 1,294.00 | 1,295.00 | 1,295.00 | -0.38% | 6,400 |
| Sep 4, 2026 | 1,299.00 | 1,300.00 | 1,294.00 | 1,300.00 | 1,300.00 | 0.08% | 7,700 |
| Sep 3, 2026 | 1,297.00 | 1,299.00 | 1,292.00 | 1,299.00 | 1,299.00 | 0.70% | 7,700 |
| Sep 2, 2026 | 1,292.00 | 1,294.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.15% | 15,400 |
| Sep 1, 2026 | 1,290.00 | 1,297.00 | 1,290.00 | 1,292.00 | 1,292.00 | -0.31% | 8,200 |
| Aug 31, 2026 | 1,292.00 | 1,301.00 | 1,282.00 | 1,296.00 | 1,296.00 | 0.39% | 22,000 |
| Aug 28, 2026 | 1,290.00 | 1,300.00 | 1,280.00 | 1,291.00 | 1,291.00 | -2.71% | 50,300 |
| Aug 27, 2026 | 1,310.00 | 1,337.00 | 1,310.00 | 1,337.00 | 1,327.00 | 0.22% | 36,200 |
| Aug 26, 2026 | 1,335.00 | 1,336.00 | 1,330.00 | 1,334.00 | 1,324.02 | -0.30% | 28,000 |
| Aug 25, 2026 | 1,338.00 | 1,339.00 | 1,335.00 | 1,338.00 | 1,327.99 | - | 19,000 |
| Aug 24, 2026 | 1,339.00 | 1,340.00 | 1,335.00 | 1,338.00 | 1,327.99 | 0.07% | 19,000 |
| Aug 21, 2026 | 1,340.00 | 1,341.00 | 1,337.00 | 1,337.00 | 1,327.00 | -0.30% | 17,300 |
| Aug 20, 2026 | 1,340.00 | 1,341.00 | 1,334.00 | 1,341.00 | 1,330.97 | 0.30% | 15,400 |
| Aug 19, 2026 | 1,338.00 | 1,341.00 | 1,336.00 | 1,337.00 | 1,327.00 | 0.07% | 10,300 |
| Aug 18, 2026 | 1,335.00 | 1,338.00 | 1,335.00 | 1,336.00 | 1,326.01 | 0.15% | 7,700 |
| Aug 17, 2026 | 1,333.00 | 1,335.00 | 1,330.00 | 1,334.00 | 1,324.02 | 0.23% | 5,700 |
| Aug 14, 2026 | 1,330.00 | 1,332.00 | 1,330.00 | 1,331.00 | 1,321.04 | 0.30% | 10,700 |
| Aug 13, 2026 | 1,332.00 | 1,332.00 | 1,326.00 | 1,327.00 | 1,317.07 | -0.30% | 13,200 |
| Aug 12, 2026 | 1,325.00 | 1,333.00 | 1,322.00 | 1,331.00 | 1,321.04 | 0.68% | 16,200 |
| Aug 10, 2026 | 1,321.00 | 1,323.00 | 1,317.00 | 1,322.00 | 1,312.11 | 0.30% | 11,100 |
| Aug 7, 2026 | 1,314.00 | 1,321.00 | 1,313.00 | 1,318.00 | 1,308.14 | 0.30% | 7,100 |