Joyfull Co., Ltd. (FKSE:9942)
Japan · Delayed Price · Currency is JPY 1,247.00
-3.00 (-0.24%)
At close: May 13, 2026
Joyfull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |