Joyfull Co.,Ltd.(9942) Historical

52 Week High Aug 25, 2025

1,185 JPY

52 Week Low Apr 7, 2025

1,011 JPY

Yearly High Aug 25, 2025

1,185 JPY

Yearly Low Apr 7, 2025

1,011 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,170	1,180	1,167	1,175	+9	+0.77%	32,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,166	+0.69%	1,160	19,300	0	2,400	ー
Nov 21, 2025	1,158	+0.43%	1,153	33,400	0	1,800	ー
Nov 14, 2025	1,153	+1.14%	1,146	39,900	0	1,900	ー
Nov 7, 2025	1,140	-0.18%	1,139	17,500	0	1,900	ー
Oct 31, 2025	1,142	+0.18%	1,142	26,200	0	1,900	ー
Oct 24, 2025	1,140	+0.62%	1,139	28,100	0	1,900	ー
Oct 17, 2025	1,133	+0.18%	1,133	22,900	0	2,100	ー
Oct 10, 2025	1,131	-0.53%	1,134	38,400	0	1,900	ー
Oct 3, 2025	1,137	+0.09%	1,137	31,500	0	1,700	ー
Sep 26, 2025	1,136	-0.53%	1,140	30,700	0	1,600	ー
Sep 19, 2025	1,142	-0.26%	1,146	29,200	0	1,900	ー
Sep 12, 2025	1,145	+0.97%	1,143	32,400	0	1,200	ー
Sep 5, 2025	1,134	-1.05%	1,136	76,000	0	1,200	ー
Aug 29, 2025	1,146	-2.88%	1,163	185,800	0	1,400	ー
Aug 22, 2025	1,180	+0.60%	1,176	63,900	0	4,300	ー
Aug 15, 2025	1,173	+3.17%	1,158	105,100	0	5,200	ー
Aug 8, 2025	1,137	+0.80%	1,130	57,300	0	5,300	ー
Aug 1, 2025	1,128	+0.53%	1,124	44,400	0	5,600	ー
Jul 25, 2025	1,122	+0.27%	1,118	36,500	0	5,700	ー
Jul 18, 2025	1,119	+0.27%	1,115	32,200	0	5,700	ー