Joyful Honda Co., Ltd. - 3191.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,185	2,184	2,184	2,185	2,174	53,100
August 21, 2025	2,199	2,185	2,185	2,200	2,177	63,300
August 20, 2025	2,190	2,198	2,198	2,209	2,189	111,500
August 19, 2025	2,189	2,190	2,190	2,197	2,182	97,700
August 18, 2025	2,163	2,187	2,187	2,188	2,160	92,500
August 15, 2025	2,180	2,163	2,163	2,180	2,151	89,100
August 14, 2025	2,175	2,180	2,180	2,184	2,163	101,400
August 13, 2025	2,181	2,183	2,183	2,186	2,166	109,500
August 12, 2025	2,176	2,188	2,188	2,188	2,146	181,600
August 08, 2025	2,144	2,169	2,169	2,170	2,142	158,900
August 07, 2025	2,158	2,151	2,151	2,185	2,144	157,900
August 06, 2025	2,137	2,155	2,155	2,156	2,130	108,000
August 05, 2025	2,116	2,127	2,127	2,155	2,110	147,800
August 04, 2025	2,143	2,109	2,109	2,143	2,101	234,600
August 01, 2025	2,100	2,146	2,146	2,264	2,050	491,200
July 31, 2025	2,090	2,088	2,088	2,096	2,081	149,800
July 30, 2025	2,060	2,075	2,075	2,075	2,058	238,900
July 29, 2025	2,043	2,057	2,057	2,057	2,034	109,000
July 28, 2025	2,058	2,053	2,053	2,063	2,039	155,800
July 25, 2025	2,056	2,049	2,049	2,058	2,043	83,200
July 24, 2025	2,039	2,051	2,051	2,055	2,038	97,200
July 23, 2025	2,037	2,039	2,039	2,044	2,023	135,900
July 22, 2025	2,029	2,030	2,030	2,052	2,027	109,600
July 18, 2025	2,039	2,036	2,036	2,042	2,033	97,800
July 17, 2025	2,030	2,044	2,044	2,045	2,028	78,700
July 16, 2025	2,053	2,045	2,045	2,064	2,042	110,100
July 15, 2025	2,058	2,053	2,053	2,058	2,040	88,500
July 14, 2025	2,068	2,058	2,058	2,068	2,052	120,800
July 11, 2025	2,080	2,072	2,072	2,097	2,068	178,100
July 10, 2025	2,085	2,078	2,078	2,086	2,070	187,900
July 09, 2025	2,070	2,079	2,079	2,088	2,070	102,400
July 08, 2025	2,057	2,066	2,066	2,069	2,034	169,300
July 07, 2025	2,045	2,057	2,057	2,068	2,045	215,600
July 04, 2025	2,050	2,045	2,045	2,053	2,036	144,400
July 03, 2025	2,080	2,052	2,052	2,087	2,046	129,200
July 02, 2025	2,065	2,080	2,080	2,096	2,061	165,600
July 01, 2025	2,096	2,054	2,054	2,100	2,051	187,500
June 30, 2025	2,084	2,087	2,087	2,098	2,080	151,600
June 27, 2025	2,076	2,085	2,085	2,085	2,067	197,100
June 26, 2025	2,073	2,086	2,086	2,090	2,054	252,600
June 25, 2025	2,068	2,073	2,073	2,084	2,064	203,300
June 24, 2025	2,101	2,068	2,068	2,109	2,066	215,900
June 23, 2025	2,072	2,096	2,096	2,115	2,067	323,500
June 20, 2025	2,066	2,089	2,089	2,103	2,059	768,600
June 19, 2025	2,010	2,046	2,046	2,055	1,992	1.98M
June 18, 2025	2,025	2,026	1,994	2,029	2,017	1.4M
June 17, 2025	2,017	2,019	1,987.11	2,027	2,016	518,900
June 16, 2025	2,025	2,018	1,986.13	2,028	2,006	717,600
June 13, 2025	2,025	2,022	1,990.06	2,028	2,020	469,700
June 12, 2025	2,049	2,026	1,994	2,049	2,018	843,100
June 11, 2025	2,010	2,044	2,044	2,044	2,009	480,600
June 10, 2025	2,011	2,013	2,013	2,017	2,008	472,900
June 09, 2025	2,025	2,013	2,013	2,028	2,012	586,600
June 06, 2025	2,023	2,014	2,014	2,027	2,014	399,200
June 05, 2025	2,015	2,024	2,024	2,029	2,015	327,800
June 04, 2025	2,030	2,017	2,017	2,030	2,017	393,000
June 03, 2025	2,025	2,025	2,025	2,044	2,024	509,800
June 02, 2025	2,046	2,025	2,025	2,059	2,021	707,600
May 30, 2025	2,025	2,054	2,054	2,054	2,024	827,200
May 29, 2025	2,025	2,036	2,036	2,037	2,022	558,000

Joyful Honda Co., Ltd. (3191.T) JPX