Japan Eyewear Holdings Co., Ltd. (TYO:5889)
Japan · Delayed Price · Currency is JPY 2,038.00
+14.00 (0.69%)
At close: Jan 23, 2026
Japan Eyewear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,025.00 | 2,047.00 | 2,020.00 | 2,038.00 | 2,038.00 | 0.69% | 130,900 |
| Jan 22, 2026 | 2,003.00 | 2,031.00 | 1,998.00 | 2,024.00 | 2,024.00 | 1.30% | 146,600 |
| Jan 21, 2026 | 2,010.00 | 2,017.00 | 1,990.00 | 1,998.00 | 1,998.00 | -0.94% | 169,800 |
| Jan 20, 2026 | 2,034.00 | 2,043.00 | 2,015.00 | 2,017.00 | 2,017.00 | -0.74% | 81,800 |
| Jan 19, 2026 | 2,026.00 | 2,035.00 | 2,002.00 | 2,032.00 | 2,032.00 | 0.49% | 134,100 |
| Jan 16, 2026 | 2,049.00 | 2,057.00 | 2,007.00 | 2,022.00 | 2,022.00 | -0.98% | 131,200 |
| Jan 15, 2026 | 2,021.00 | 2,048.00 | 2,005.00 | 2,042.00 | 2,042.00 | 1.09% | 114,200 |
| Jan 14, 2026 | 2,056.00 | 2,068.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.66% | 128,400 |
| Jan 13, 2026 | 2,100.00 | 2,103.00 | 2,046.00 | 2,054.00 | 2,054.00 | 0.54% | 167,700 |
| Jan 9, 2026 | 2,029.00 | 2,056.00 | 2,026.00 | 2,043.00 | 2,043.00 | 0.69% | 63,900 |
| Jan 8, 2026 | 2,009.00 | 2,034.00 | 2,009.00 | 2,029.00 | 2,029.00 | 0.50% | 80,100 |
| Jan 7, 2026 | 2,031.00 | 2,031.00 | 2,007.00 | 2,019.00 | 2,019.00 | -0.59% | 125,900 |
| Jan 6, 2026 | 2,053.00 | 2,078.00 | 2,021.00 | 2,031.00 | 2,031.00 | -0.78% | 121,100 |
| Jan 5, 2026 | 2,040.00 | 2,086.00 | 2,040.00 | 2,047.00 | 2,047.00 | 0.84% | 136,200 |
| Dec 30, 2025 | 2,060.00 | 2,072.00 | 2,030.00 | 2,030.00 | 2,030.00 | -1.22% | 87,600 |
| Dec 29, 2025 | 2,027.00 | 2,060.00 | 2,016.00 | 2,055.00 | 2,055.00 | 1.38% | 92,800 |
| Dec 26, 2025 | 2,050.00 | 2,063.00 | 2,007.00 | 2,027.00 | 2,027.00 | -0.88% | 144,900 |
| Dec 25, 2025 | 1,977.00 | 2,045.00 | 1,977.00 | 2,045.00 | 2,045.00 | 2.82% | 192,500 |
| Dec 24, 2025 | 1,982.00 | 2,001.00 | 1,978.00 | 1,989.00 | 1,989.00 | -0.15% | 88,300 |
| Dec 23, 2025 | 1,935.00 | 1,997.00 | 1,935.00 | 1,992.00 | 1,992.00 | 2.89% | 135,700 |
| Dec 22, 2025 | 1,960.00 | 1,981.00 | 1,922.00 | 1,936.00 | 1,936.00 | -2.12% | 157,200 |
| Dec 19, 2025 | 1,980.00 | 1,993.00 | 1,964.00 | 1,978.00 | 1,978.00 | 0.30% | 69,400 |
| Dec 18, 2025 | 2,047.00 | 2,047.00 | 1,971.00 | 1,972.00 | 1,972.00 | -2.67% | 92,500 |
| Dec 17, 2025 | 2,009.00 | 2,049.00 | 2,009.00 | 2,026.00 | 2,026.00 | 0.65% | 156,300 |
| Dec 16, 2025 | 2,072.00 | 2,105.00 | 2,010.00 | 2,013.00 | 2,013.00 | -3.59% | 169,800 |
| Dec 15, 2025 | 2,096.00 | 2,112.00 | 2,075.00 | 2,088.00 | 2,088.00 | 1.95% | 153,600 |
| Dec 12, 2025 | 2,088.00 | 2,133.00 | 2,040.00 | 2,048.00 | 2,048.00 | 2.50% | 411,400 |
| Dec 11, 2025 | 2,003.00 | 2,009.00 | 1,952.00 | 1,998.00 | 1,998.00 | -1.24% | 233,200 |
| Dec 10, 2025 | 2,028.00 | 2,046.00 | 1,999.00 | 2,023.00 | 2,023.00 | -0.10% | 183,500 |
| Dec 9, 2025 | 2,010.00 | 2,059.00 | 2,010.00 | 2,025.00 | 2,025.00 | 0.90% | 188,300 |
| Dec 8, 2025 | 1,975.00 | 2,007.00 | 1,965.00 | 2,007.00 | 2,007.00 | 1.62% | 117,400 |
| Dec 5, 2025 | 1,985.00 | 1,991.00 | 1,953.00 | 1,975.00 | 1,975.00 | 0.51% | 113,100 |
| Dec 4, 2025 | 1,933.00 | 1,965.00 | 1,923.00 | 1,965.00 | 1,965.00 | 1.76% | 105,700 |
| Dec 3, 2025 | 1,916.00 | 1,942.00 | 1,915.00 | 1,931.00 | 1,931.00 | 0.78% | 102,600 |
| Dec 2, 2025 | 1,980.00 | 1,982.00 | 1,916.00 | 1,916.00 | 1,916.00 | -3.23% | 125,100 |
| Dec 1, 2025 | 1,936.00 | 1,993.00 | 1,928.00 | 1,980.00 | 1,980.00 | 2.06% | 264,900 |
| Nov 28, 2025 | 1,882.00 | 1,944.00 | 1,878.00 | 1,940.00 | 1,940.00 | 4.25% | 304,800 |
| Nov 27, 2025 | 1,885.00 | 1,914.00 | 1,861.00 | 1,861.00 | 1,861.00 | - | 835,500 |
| Nov 26, 2025 | 1,859.00 | 1,868.00 | 1,841.00 | 1,861.00 | 1,861.00 | 1.09% | 145,800 |
| Nov 25, 2025 | 1,910.00 | 1,911.00 | 1,836.00 | 1,841.00 | 1,841.00 | -3.11% | 218,000 |
| Nov 21, 2025 | 1,865.00 | 1,921.00 | 1,865.00 | 1,900.00 | 1,900.00 | 1.23% | 179,800 |
| Nov 20, 2025 | 1,893.00 | 1,906.00 | 1,867.00 | 1,877.00 | 1,877.00 | 0.64% | 192,400 |
| Nov 19, 2025 | 1,870.00 | 1,903.00 | 1,853.00 | 1,865.00 | 1,865.00 | -0.80% | 231,600 |
| Nov 18, 2025 | 1,891.00 | 1,916.00 | 1,861.00 | 1,880.00 | 1,880.00 | 0.16% | 342,900 |
| Nov 17, 2025 | 1,980.00 | 2,000.00 | 1,822.00 | 1,877.00 | 1,877.00 | -7.22% | 885,400 |
| Nov 14, 2025 | 2,050.00 | 2,087.00 | 2,020.00 | 2,023.00 | 2,023.00 | -2.88% | 199,300 |
| Nov 13, 2025 | 2,074.00 | 2,094.00 | 2,040.00 | 2,083.00 | 2,083.00 | -1.93% | 140,800 |
| Nov 12, 2025 | 2,021.00 | 2,124.00 | 2,021.00 | 2,124.00 | 2,124.00 | 5.46% | 257,400 |
| Nov 11, 2025 | 2,027.00 | 2,034.00 | 2,007.00 | 2,014.00 | 2,014.00 | -0.84% | 115,600 |
| Nov 10, 2025 | 2,040.00 | 2,053.00 | 2,023.00 | 2,031.00 | 2,031.00 | 0.25% | 124,000 |