Joyfull Co.,Ltd.(9942) Historical

52 Week High Feb 24, 2026

1,279 JPY

52 Week Low May 1, 2025

1,083 JPY

Yearly High Feb 24, 2026

1,279 JPY

Yearly Low Jan 5, 2026

1,182 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,255	1,255	1,231	1,242	-13	-1.04%	25,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,255	+0.32%	1,256	28,700	0	4,100	ー
Apr 17, 2026	1,251	+0.72%	1,250	38,400	0	5,100	ー
Apr 10, 2026	1,242	+1.80%	1,231	31,400	0	5,300	ー
Apr 3, 2026	1,220	+0.66%	1,216	35,000	0	5,100	ー
Mar 27, 2026	1,212	-0.66%	1,210	42,800	0	5,100	ー
Mar 19, 2026	1,220	+0.58%	1,218	43,500	0	6,100	ー
Mar 13, 2026	1,213	-0.16%	1,209	36,700	0	5,100	ー
Mar 6, 2026	1,215	-0.74%	1,210	77,600	0	5,200	ー
Feb 27, 2026	1,224	-3.39%	1,247	168,500	0	4,500	ー
Feb 20, 2026	1,267	+3.51%	1,250	85,200	0	2,700	ー
Feb 13, 2026	1,224	+0.33%	1,223	44,200	0	3,500	ー
Feb 6, 2026	1,220	+0.41%	1,218	60,900	0	3,000	ー
Jan 30, 2026	1,215	+0.33%	1,214	42,100	0	3,000	ー
Jan 23, 2026	1,211	+0.33%	1,212	48,700	0	3,000	ー
Jan 16, 2026	1,207	+0.92%	1,202	47,900	0	2,700	ー
Jan 9, 2026	1,196	+1.10%	1,186	59,100	0	2,500	ー
Dec 30, 2025	1,183	+0.42%	1,179	25,800	ー	ー	ー
Dec 26, 2025	1,178	+0.34%	1,174	35,400	0	2,400	ー
Dec 19, 2025	1,174	0.00%	1,172	43,300	0	2,600	ー
Dec 12, 2025	1,174	-0.17%	1,174	32,600	0	2,400	ー