Japan Eyewear Holdings Co., Ltd. (TYO:5889)
Japan · Delayed Price · Currency is JPY 2,188.00
+41.00 (1.91%)
May 13, 2026, 3:30 PM JST
Japan Eyewear Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2,150.00 | 2,161.00 | 2,150.00 | 2,160.00 | - | 0.61% | 4,100 |
| May 12, 2026 | 2,228.00 | 2,228.00 | 2,123.00 | 2,147.00 | 2,147.00 | -3.81% | 134,400 |
| May 11, 2026 | 2,250.00 | 2,250.00 | 2,212.00 | 2,232.00 | 2,232.00 | -0.67% | 69,300 |
| May 8, 2026 | 2,242.00 | 2,255.00 | 2,197.00 | 2,247.00 | 2,247.00 | 0.76% | 99,800 |
| May 7, 2026 | 2,232.00 | 2,260.00 | 2,216.00 | 2,230.00 | 2,230.00 | 0.09% | 144,100 |
| May 1, 2026 | 2,254.00 | 2,254.00 | 2,220.00 | 2,228.00 | 2,228.00 | -0.22% | 82,900 |
| Apr 30, 2026 | 2,263.00 | 2,263.00 | 2,205.00 | 2,233.00 | 2,233.00 | -0.76% | 121,300 |
| Apr 28, 2026 | 2,210.00 | 2,280.00 | 2,207.00 | 2,250.00 | 2,250.00 | 1.95% | 276,500 |
| Apr 27, 2026 | 2,230.00 | 2,247.00 | 2,194.00 | 2,207.00 | 2,207.00 | -1.03% | 93,300 |
| Apr 24, 2026 | 2,205.00 | 2,251.00 | 2,172.00 | 2,230.00 | 2,230.00 | 0.68% | 137,100 |
| Apr 23, 2026 | 2,320.00 | 2,325.00 | 2,203.00 | 2,215.00 | 2,215.00 | -2.85% | 200,900 |
| Apr 22, 2026 | 2,176.00 | 2,317.00 | 2,160.00 | 2,280.00 | 2,280.00 | 4.73% | 496,400 |
| Apr 21, 2026 | 2,157.00 | 2,179.00 | 2,145.00 | 2,177.00 | 2,177.00 | 0.93% | 119,300 |
| Apr 20, 2026 | 2,150.00 | 2,165.00 | 2,134.00 | 2,157.00 | 2,157.00 | 0.79% | 70,400 |
| Apr 17, 2026 | 2,165.00 | 2,178.00 | 2,140.00 | 2,140.00 | 2,140.00 | -0.23% | 84,100 |
| Apr 16, 2026 | 2,133.00 | 2,191.00 | 2,132.00 | 2,145.00 | 2,145.00 | -0.23% | 201,400 |
| Apr 15, 2026 | 2,186.00 | 2,186.00 | 2,129.00 | 2,150.00 | 2,150.00 | -1.38% | 123,500 |
| Apr 14, 2026 | 2,169.00 | 2,186.00 | 2,146.00 | 2,180.00 | 2,180.00 | 1.87% | 168,900 |
| Apr 13, 2026 | 2,091.00 | 2,165.00 | 2,086.00 | 2,140.00 | 2,140.00 | 1.28% | 223,600 |
| Apr 10, 2026 | 2,073.00 | 2,119.00 | 2,063.00 | 2,113.00 | 2,113.00 | 3.48% | 166,800 |
| Apr 9, 2026 | 2,085.00 | 2,085.00 | 2,039.00 | 2,042.00 | 2,042.00 | -0.92% | 115,300 |
| Apr 8, 2026 | 2,086.00 | 2,106.00 | 2,059.00 | 2,061.00 | 2,061.00 | -1.01% | 99,500 |
| Apr 7, 2026 | 2,075.00 | 2,109.00 | 2,054.00 | 2,082.00 | 2,082.00 | -0.38% | 62,400 |
| Apr 6, 2026 | 2,096.00 | 2,097.00 | 2,064.00 | 2,090.00 | 2,090.00 | - | 45,600 |
| Apr 3, 2026 | 2,041.00 | 2,091.00 | 2,033.00 | 2,090.00 | 2,090.00 | 2.60% | 126,200 |
| Apr 2, 2026 | 2,039.00 | 2,045.00 | 1,981.00 | 2,037.00 | 2,037.00 | 0.79% | 172,200 |
| Apr 1, 2026 | 2,038.00 | 2,038.00 | 1,997.00 | 2,021.00 | 2,021.00 | 0.90% | 127,200 |
| Mar 31, 2026 | 2,030.00 | 2,062.00 | 2,003.00 | 2,003.00 | 2,003.00 | -2.53% | 85,900 |
| Mar 30, 2026 | 2,099.00 | 2,099.00 | 2,030.00 | 2,055.00 | 2,055.00 | -3.48% | 131,800 |
| 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 |