Japan Eyewear Holdings Co., Ltd. (TYO:5889)
Japan · Delayed Price · Currency is JPY 1,921.00
+73.00 (3.95%)
Mar 5, 2026, 3:30 PM JST
Japan Eyewear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 2,100.00 | 2,103.00 | 2,046.00 | 2,054.00 | 2,010.89 | 0.54% | 167,700 |
| Jan 9, 2026 | 2,029.00 | 2,056.00 | 2,026.00 | 2,043.00 | 2,000.12 | 0.69% | 63,900 |
| Jan 8, 2026 | 2,009.00 | 2,034.00 | 2,009.00 | 2,029.00 | 1,986.41 | 0.50% | 80,100 |
| Jan 7, 2026 | 2,031.00 | 2,031.00 | 2,007.00 | 2,019.00 | 1,976.62 | -0.59% | 125,900 |
| Jan 6, 2026 | 2,053.00 | 2,078.00 | 2,021.00 | 2,031.00 | 1,988.37 | -0.78% | 121,100 |
| Jan 5, 2026 | 2,040.00 | 2,086.00 | 2,040.00 | 2,047.00 | 2,004.03 | 0.84% | 136,200 |
| Dec 30, 2025 | 2,060.00 | 2,072.00 | 2,030.00 | 2,030.00 | 1,987.39 | -1.22% | 87,600 |
| Dec 29, 2025 | 2,027.00 | 2,060.00 | 2,016.00 | 2,055.00 | 2,011.87 | 1.38% | 92,800 |
| Dec 26, 2025 | 2,050.00 | 2,063.00 | 2,007.00 | 2,027.00 | 1,984.45 | -0.88% | 144,900 |
| Dec 25, 2025 | 1,977.00 | 2,045.00 | 1,977.00 | 2,045.00 | 2,002.08 | 2.82% | 192,500 |
| Dec 24, 2025 | 1,982.00 | 2,001.00 | 1,978.00 | 1,989.00 | 1,947.25 | -0.15% | 88,300 |
| Dec 23, 2025 | 1,935.00 | 1,997.00 | 1,935.00 | 1,992.00 | 1,950.19 | 2.89% | 135,700 |
| Dec 22, 2025 | 1,960.00 | 1,981.00 | 1,922.00 | 1,936.00 | 1,895.36 | -2.12% | 157,200 |
| Dec 19, 2025 | 1,980.00 | 1,993.00 | 1,964.00 | 1,978.00 | 1,936.48 | 0.30% | 69,400 |
| Dec 18, 2025 | 2,047.00 | 2,047.00 | 1,971.00 | 1,972.00 | 1,930.61 | -2.67% | 92,500 |