Skip to main content
Japan Eyewear Holdings Co., Ltd. (TYO:5889)
Japan flag Japan · Delayed Price · Currency is JPY
1,912.00
-39.00 (-2.00%)
At close: Mar 9, 2026

Japan Eyewear Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,896.001,960.001,896.001,951.001,951.001.56%107,200
Mar 5, 20261,880.001,954.001,880.001,921.001,921.003.95%152,000
Mar 4, 20261,880.001,892.001,827.001,848.001,848.00-2.43%261,600
Mar 3, 20261,970.001,975.001,893.001,894.001,894.00-3.96%210,100
Mar 2, 20261,969.001,993.001,966.001,972.001,972.00-1.30%147,400
Feb 27, 20262,030.002,038.001,991.001,998.001,998.00-1.43%120,700
Feb 26, 20261,975.002,038.001,957.002,027.002,027.002.32%222,400
Feb 25, 20261,934.002,008.001,925.001,981.001,981.002.64%193,100
Feb 24, 20261,931.001,965.001,929.001,930.001,930.000.73%117,900
Feb 20, 20261,926.001,926.001,897.001,916.001,916.00-0.52%117,300
Feb 19, 20261,950.001,954.001,902.001,926.001,926.00-1.28%124,400
Feb 18, 20261,984.001,984.001,951.001,951.001,951.00-1.17%84,500
Feb 17, 20261,977.001,992.001,959.001,974.001,974.000.36%127,600
Feb 16, 20261,976.001,988.001,966.001,967.001,967.00-0.35%107,400
Feb 13, 20261,995.002,003.001,966.001,974.001,974.00-1.10%107,800
Feb 12, 20262,023.002,044.001,989.001,996.001,996.00-1.33%198,900
Feb 10, 20261,988.002,035.001,988.002,023.002,023.002.43%224,100
Feb 9, 20261,987.002,002.001,973.001,975.001,975.00-0.45%104,900
Feb 6, 20261,988.002,002.001,966.001,984.001,984.00-1.00%138,300
Feb 5, 20261,985.002,028.001,982.002,004.002,004.000.30%130,100
Feb 4, 20261,981.001,998.001,954.001,998.001,998.000.86%113,500
Feb 3, 20261,986.001,997.001,968.001,981.001,981.001.38%130,400
Feb 2, 20262,010.002,012.001,951.001,954.001,954.00-2.74%173,100
Jan 30, 20261,996.002,018.001,978.002,009.002,009.000.15%129,500
Jan 29, 20261,951.002,009.001,944.002,006.002,006.000.30%275,500
Jan 28, 20262,017.002,020.001,991.002,000.001,958.02-0.20%161,300
Jan 27, 20262,015.002,018.001,995.002,004.001,961.94-0.05%134,700
Jan 26, 20262,043.002,044.002,002.002,005.001,962.92-1.62%187,300
Jan 23, 20262,025.002,047.002,020.002,038.001,995.220.69%130,900
Jan 22, 20262,003.002,031.001,998.002,024.001,981.521.30%146,600
Jan 21, 20262,010.002,017.001,990.001,998.001,956.06-0.94%169,800
Jan 20, 20262,034.002,043.002,015.002,017.001,974.66-0.74%81,800
Jan 19, 20262,026.002,035.002,002.002,032.001,989.350.49%134,100
Jan 16, 20262,049.002,057.002,007.002,022.001,979.56-0.98%131,200
Jan 15, 20262,021.002,048.002,005.002,042.001,999.141.09%114,200
Jan 14, 20262,056.002,068.002,020.002,020.001,977.60-1.66%128,400
Jan 13, 20262,100.002,103.002,046.002,054.002,010.890.54%167,700
Jan 9, 20262,029.002,056.002,026.002,043.002,000.120.69%63,900
Jan 8, 20262,009.002,034.002,009.002,029.001,986.410.50%80,100
Jan 7, 20262,031.002,031.002,007.002,019.001,976.62-0.59%125,900
Jan 6, 20262,053.002,078.002,021.002,031.001,988.37-0.78%121,100
Jan 5, 20262,040.002,086.002,040.002,047.002,004.030.84%136,200
Dec 30, 20252,060.002,072.002,030.002,030.001,987.39-1.22%87,600
Dec 29, 20252,027.002,060.002,016.002,055.002,011.871.38%92,800
Dec 26, 20252,050.002,063.002,007.002,027.001,984.45-0.88%144,900
Dec 25, 20251,977.002,045.001,977.002,045.002,002.082.82%192,500
Dec 24, 20251,982.002,001.001,978.001,989.001,947.25-0.15%88,300
Dec 23, 20251,935.001,997.001,935.001,992.001,950.192.89%135,700
Dec 22, 20251,960.001,981.001,922.001,936.001,895.36-2.12%157,200
Dec 19, 20251,980.001,993.001,964.001,978.001,936.480.30%69,400
Dec 18, 20252,047.002,047.001,971.001,972.001,930.61-2.67%92,500
Dec 17, 20252,009.002,049.002,009.002,026.001,983.480.65%156,300
Dec 16, 20252,072.002,105.002,010.002,013.001,970.75-3.59%169,800
Dec 15, 20252,096.002,112.002,075.002,088.002,044.171.95%153,600
Dec 12, 20252,088.002,133.002,040.002,048.002,005.012.50%411,400
Dec 11, 20252,003.002,009.001,952.001,998.001,956.06-1.24%233,200
Dec 10, 20252,028.002,046.001,999.002,023.001,980.54-0.10%183,500
Dec 9, 20252,010.002,059.002,010.002,025.001,982.500.90%188,300
Dec 8, 20251,975.002,007.001,965.002,007.001,964.871.62%117,400
Dec 5, 20251,985.001,991.001,953.001,975.001,933.550.51%113,100
Dec 4, 20251,933.001,965.001,923.001,965.001,923.761.76%105,700
Dec 3, 20251,916.001,942.001,915.001,931.001,890.470.78%102,600
Dec 2, 20251,980.001,982.001,916.001,916.001,875.78-3.23%125,100
Dec 1, 20251,936.001,993.001,928.001,980.001,938.442.06%264,900
Nov 28, 20251,882.001,944.001,878.001,940.001,899.284.25%304,800
Nov 27, 20251,885.001,914.001,861.001,861.001,821.94-835,500
Nov 26, 20251,859.001,868.001,841.001,861.001,821.941.09%145,800
Nov 25, 20251,910.001,911.001,836.001,841.001,802.36-3.11%218,000
Nov 21, 20251,865.001,921.001,865.001,900.001,860.121.23%179,800
Nov 20, 20251,893.001,906.001,867.001,877.001,837.600.64%192,400
Nov 19, 20251,870.001,903.001,853.001,865.001,825.85-0.80%231,600
Nov 18, 20251,891.001,916.001,861.001,880.001,840.540.16%342,900
Nov 17, 20251,980.002,000.001,822.001,877.001,837.60-7.22%885,400
Nov 14, 20252,050.002,087.002,020.002,023.001,980.54-2.88%199,300
Nov 13, 20252,074.002,094.002,040.002,083.002,039.28-1.93%140,800
Nov 12, 20252,021.002,124.002,021.002,124.002,079.425.46%257,400
Nov 11, 20252,027.002,034.002,007.002,014.001,971.73-0.84%115,600
Nov 10, 20252,040.002,053.002,023.002,031.001,988.370.25%124,000
Nov 7, 20252,019.002,026.001,999.002,026.001,983.480.95%117,500
Nov 6, 20252,039.002,039.001,997.002,007.001,964.87-0.45%129,000
Nov 5, 20252,012.002,025.001,964.002,016.001,973.691.00%253,700
Nov 4, 20252,060.002,060.001,996.001,996.001,954.10-0.70%234,500
Oct 31, 20252,005.002,022.001,995.002,010.001,967.810.50%281,400
Oct 30, 20252,031.002,049.001,990.002,000.001,958.02-2.82%535,900
Oct 29, 20252,050.002,093.002,030.002,058.002,014.80-2.51%579,100
Oct 28, 20252,106.002,150.002,102.002,111.002,066.69-0.24%194,900
Oct 27, 20252,192.002,192.002,102.002,116.002,071.59-4.56%472,200
Oct 24, 20252,215.002,226.002,200.002,217.002,170.470.54%109,900
Oct 23, 20252,243.002,246.002,195.002,205.002,158.72-2.43%419,200
Oct 22, 20252,148.002,278.002,143.002,260.002,212.562.82%199,100
Oct 21, 20252,125.002,198.002,125.002,198.002,151.873.68%133,000
Oct 20, 20252,100.002,135.002,080.002,120.002,075.502.66%83,500
Oct 17, 20252,050.002,067.002,005.002,065.002,021.661.42%78,800
Oct 16, 20252,120.002,132.002,014.002,036.001,993.27-3.96%182,500
Oct 15, 20252,069.002,153.002,069.002,120.002,075.504.64%214,500
Oct 14, 20252,070.002,096.002,009.002,026.001,983.48-3.66%144,500
Oct 10, 20252,076.002,121.002,073.002,103.002,058.861.30%74,200
Oct 9, 20252,108.002,115.002,070.002,076.002,032.43-1.33%87,900
Oct 8, 20252,101.002,130.002,093.002,104.002,059.84-0.38%69,500
Oct 7, 20252,112.002,133.002,092.002,112.002,067.67-38,500