Japan Eyewear Holdings Co., Ltd. (TYO:5889)
Japan · Delayed Price · Currency is JPY 2,129.00
+15.00 (0.71%)
At close: Mar 27, 2026
Japan Eyewear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,133.00 | 2,175.00 | 2,120.00 | 2,129.00 | 2,129.00 | 0.71% | 144,600 |
| Mar 26, 2026 | 2,100.00 | 2,119.00 | 2,093.00 | 2,114.00 | 2,114.00 | -0.14% | 96,000 |
| Mar 25, 2026 | 2,088.00 | 2,130.00 | 2,080.00 | 2,117.00 | 2,117.00 | 2.97% | 122,300 |
| Mar 24, 2026 | 2,067.00 | 2,094.00 | 2,044.00 | 2,056.00 | 2,056.00 | 1.28% | 86,600 |
| Mar 23, 2026 | 2,048.00 | 2,048.00 | 2,012.00 | 2,030.00 | 2,030.00 | -2.22% | 166,600 |
| Mar 19, 2026 | 2,066.00 | 2,109.00 | 2,056.00 | 2,076.00 | 2,076.00 | -0.91% | 147,400 |
| Mar 18, 2026 | 2,065.00 | 2,095.00 | 2,057.00 | 2,095.00 | 2,095.00 | 3.20% | 109,600 |
| Mar 17, 2026 | 2,092.00 | 2,117.00 | 2,028.00 | 2,030.00 | 2,030.00 | -3.56% | 230,500 |
| Mar 16, 2026 | 2,038.00 | 2,163.00 | 2,006.00 | 2,105.00 | 2,105.00 | 11.97% | 867,600 |
| Mar 13, 2026 | 1,871.00 | 1,905.00 | 1,865.00 | 1,880.00 | 1,880.00 | -0.74% | 213,500 |
| Mar 12, 2026 | 1,949.00 | 1,950.00 | 1,886.00 | 1,894.00 | 1,894.00 | -3.56% | 86,500 |
| Mar 11, 2026 | 1,954.00 | 1,969.00 | 1,945.00 | 1,964.00 | 1,964.00 | 0.31% | 50,000 |
| Mar 10, 2026 | 1,943.00 | 1,961.00 | 1,912.00 | 1,958.00 | 1,958.00 | 2.41% | 141,800 |
| Mar 9, 2026 | 1,894.00 | 1,913.00 | 1,851.00 | 1,912.00 | 1,912.00 | -2.00% | 165,600 |
| Mar 6, 2026 | 1,896.00 | 1,960.00 | 1,896.00 | 1,951.00 | 1,951.00 | 1.56% | 107,200 |
| Mar 5, 2026 | 1,880.00 | 1,954.00 | 1,880.00 | 1,921.00 | 1,921.00 | 3.95% | 152,000 |
| Mar 4, 2026 | 1,880.00 | 1,892.00 | 1,827.00 | 1,848.00 | 1,848.00 | -2.43% | 261,600 |
| Mar 3, 2026 | 1,970.00 | 1,975.00 | 1,893.00 | 1,894.00 | 1,894.00 | -3.96% | 210,100 |
| Mar 2, 2026 | 1,969.00 | 1,993.00 | 1,966.00 | 1,972.00 | 1,972.00 | -1.30% | 147,400 |
| Feb 27, 2026 | 2,030.00 | 2,038.00 | 1,991.00 | 1,998.00 | 1,998.00 | -1.43% | 120,700 |
| Feb 26, 2026 | 1,975.00 | 2,038.00 | 1,957.00 | 2,027.00 | 2,027.00 | 2.32% | 222,400 |
| Feb 25, 2026 | 1,934.00 | 2,008.00 | 1,925.00 | 1,981.00 | 1,981.00 | 2.64% | 193,100 |
| Feb 24, 2026 | 1,931.00 | 1,965.00 | 1,929.00 | 1,930.00 | 1,930.00 | 0.73% | 117,900 |
| Feb 20, 2026 | 1,926.00 | 1,926.00 | 1,897.00 | 1,916.00 | 1,916.00 | -0.52% | 117,300 |
| Feb 19, 2026 | 1,950.00 | 1,954.00 | 1,902.00 | 1,926.00 | 1,926.00 | -1.28% | 124,400 |
| Feb 18, 2026 | 1,984.00 | 1,984.00 | 1,951.00 | 1,951.00 | 1,951.00 | -1.17% | 84,500 |
| Feb 17, 2026 | 1,977.00 | 1,992.00 | 1,959.00 | 1,974.00 | 1,974.00 | 0.36% | 127,600 |
| Feb 16, 2026 | 1,976.00 | 1,988.00 | 1,966.00 | 1,967.00 | 1,967.00 | -0.35% | 107,400 |
| Feb 13, 2026 | 1,995.00 | 2,003.00 | 1,966.00 | 1,974.00 | 1,974.00 | -1.10% | 107,800 |
| Feb 12, 2026 | 2,023.00 | 2,044.00 | 1,989.00 | 1,996.00 | 1,996.00 | -1.33% | 198,900 |
| Feb 10, 2026 | 1,988.00 | 2,035.00 | 1,988.00 | 2,023.00 | 2,023.00 | 2.43% | 224,100 |
| Feb 9, 2026 | 1,987.00 | 2,002.00 | 1,973.00 | 1,975.00 | 1,975.00 | -0.45% | 104,900 |
| Feb 6, 2026 | 1,988.00 | 2,002.00 | 1,966.00 | 1,984.00 | 1,984.00 | -1.00% | 138,300 |
| Feb 5, 2026 | 1,985.00 | 2,028.00 | 1,982.00 | 2,004.00 | 2,004.00 | 0.30% | 130,100 |
| Feb 4, 2026 | 1,981.00 | 1,998.00 | 1,954.00 | 1,998.00 | 1,998.00 | 0.86% | 113,500 |
| Feb 3, 2026 | 1,986.00 | 1,997.00 | 1,968.00 | 1,981.00 | 1,981.00 | 1.38% | 130,400 |
| Feb 2, 2026 | 2,010.00 | 2,012.00 | 1,951.00 | 1,954.00 | 1,954.00 | -2.74% | 173,100 |
| Jan 30, 2026 | 1,996.00 | 2,018.00 | 1,978.00 | 2,009.00 | 2,009.00 | 0.15% | 129,500 |
| Jan 29, 2026 | 1,951.00 | 2,009.00 | 1,944.00 | 2,006.00 | 2,006.00 | 0.30% | 275,500 |
| Jan 28, 2026 | 2,017.00 | 2,020.00 | 1,991.00 | 2,000.00 | 1,958.02 | -0.20% | 161,300 |
| Jan 27, 2026 | 2,015.00 | 2,018.00 | 1,995.00 | 2,004.00 | 1,961.94 | -0.05% | 134,700 |
| Jan 26, 2026 | 2,043.00 | 2,044.00 | 2,002.00 | 2,005.00 | 1,962.92 | -1.62% | 187,300 |
| Jan 23, 2026 | 2,025.00 | 2,047.00 | 2,020.00 | 2,038.00 | 1,995.22 | 0.69% | 130,900 |
| Jan 22, 2026 | 2,003.00 | 2,031.00 | 1,998.00 | 2,024.00 | 1,981.52 | 1.30% | 146,600 |
| Jan 21, 2026 | 2,010.00 | 2,017.00 | 1,990.00 | 1,998.00 | 1,956.06 | -0.94% | 169,800 |
| Jan 20, 2026 | 2,034.00 | 2,043.00 | 2,015.00 | 2,017.00 | 1,974.66 | -0.74% | 81,800 |
| Jan 19, 2026 | 2,026.00 | 2,035.00 | 2,002.00 | 2,032.00 | 1,989.35 | 0.49% | 134,100 |
| Jan 16, 2026 | 2,049.00 | 2,057.00 | 2,007.00 | 2,022.00 | 1,979.56 | -0.98% | 131,200 |
| Jan 15, 2026 | 2,021.00 | 2,048.00 | 2,005.00 | 2,042.00 | 1,999.14 | 1.09% | 114,200 |
| Jan 14, 2026 | 2,056.00 | 2,068.00 | 2,020.00 | 2,020.00 | 1,977.60 | -1.66% | 128,400 |