Skip to main content
eWeLL Co.,Ltd. (TYO:5038)
Japan flag Japan · Delayed Price · Currency is JPY
2,404.00
+83.00 (3.58%)
Mar 10, 2026, 3:15 PM JST

eWeLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,292.002,350.002,225.002,321.002,321.00-0.90%88,400
Mar 6, 20262,268.002,377.002,268.002,342.002,342.001.78%58,200
Mar 5, 20262,294.002,350.002,270.002,301.002,301.004.54%60,400
Mar 4, 20262,255.002,291.002,201.002,201.002,201.00-1.26%88,400
Mar 3, 20262,223.002,305.002,210.002,229.002,229.000.27%80,800
Mar 2, 20262,247.002,255.002,203.002,223.002,223.00-5.28%81,600
Feb 27, 20262,434.002,440.002,320.002,347.002,347.00-1.55%108,200
Feb 26, 20262,245.002,387.002,244.002,384.002,384.008.61%128,900
Feb 25, 20262,201.002,222.002,173.002,195.002,195.00-41,200
Feb 24, 20262,168.002,272.002,140.002,195.002,195.00-1.04%101,900
Feb 20, 20262,198.002,308.002,190.002,218.002,218.002.69%179,100
Feb 19, 20262,202.002,207.002,083.002,160.002,160.007.89%240,200
Feb 18, 20262,100.002,135.001,998.002,002.002,002.002.14%177,800
Feb 17, 20262,065.002,065.001,944.001,960.001,960.00-5.41%175,100
Feb 16, 20262,170.002,195.002,035.002,072.002,072.00-8.72%269,200
Feb 13, 20262,400.002,424.002,266.002,270.002,270.00-5.02%202,100
Feb 12, 20262,470.002,470.002,383.002,390.002,390.00-4.02%94,700
Feb 10, 20262,400.002,500.002,400.002,490.002,490.004.80%50,300
Feb 9, 20262,440.002,464.002,374.002,376.002,376.00-1.82%93,800
Feb 6, 20262,429.002,438.002,391.002,420.002,420.00-0.82%58,000
Feb 5, 20262,340.002,454.002,322.002,440.002,440.004.27%105,200
Feb 4, 20262,527.002,527.002,323.002,340.002,340.00-6.92%131,300
Feb 3, 20262,492.002,532.002,470.002,514.002,514.002.28%48,600
Feb 2, 20262,480.002,503.002,435.002,458.002,458.00-1.72%109,600
Jan 30, 20262,561.002,573.002,476.002,501.002,501.00-1.69%79,100
Jan 29, 20262,602.002,602.002,510.002,544.002,544.00-3.12%78,000
Jan 28, 20262,750.002,750.002,610.002,626.002,626.00-4.61%67,800
Jan 27, 20262,744.002,820.002,706.002,753.002,753.00-0.25%29,700
Jan 26, 20262,758.002,806.002,730.002,760.002,760.000.07%41,300
Jan 23, 20262,741.002,795.002,734.002,758.002,758.001.10%24,100
Jan 22, 20262,791.002,796.002,726.002,728.002,728.00-1.87%54,400
Jan 21, 20262,852.002,853.002,751.002,780.002,780.00-4.20%65,500
Jan 20, 20262,888.002,935.002,874.002,902.002,902.000.42%37,100
Jan 19, 20262,910.002,930.002,879.002,890.002,890.00-0.99%31,600
Jan 16, 20262,897.002,934.002,860.002,919.002,919.00-0.71%48,300
Jan 15, 20262,847.002,940.002,843.002,940.002,940.002.87%41,300
Jan 14, 20262,875.002,912.002,845.002,858.002,858.00-1.04%61,200
Jan 13, 20262,910.002,939.002,870.002,888.002,888.00-0.17%63,300
Jan 9, 20262,867.002,898.002,854.002,893.002,893.001.79%73,900
Jan 8, 20262,840.002,868.002,804.002,842.002,842.000.42%64,200
Jan 7, 20262,738.002,840.002,691.002,830.002,830.005.28%97,300
Jan 6, 20262,572.002,690.002,572.002,688.002,688.004.88%71,200
Jan 5, 20262,635.002,662.002,549.002,563.002,563.00-2.25%54,900
Dec 30, 20252,643.002,665.002,607.002,622.002,622.00-1.13%48,600
Dec 29, 20252,699.002,699.002,615.002,652.002,652.001.22%58,100
Dec 26, 20252,620.002,641.002,600.002,620.002,604.000.92%46,700
Dec 25, 20252,584.002,609.002,547.002,596.002,580.151.13%55,800
Dec 24, 20252,590.002,624.002,560.002,567.002,551.32-0.04%109,200
Dec 23, 20252,468.002,586.002,459.002,568.002,552.326.20%82,300
Dec 22, 20252,485.002,485.002,369.002,418.002,403.23-2.97%84,000
Dec 19, 20252,422.002,500.002,402.002,492.002,476.782.51%43,400
Dec 18, 20252,378.002,433.002,360.002,431.002,416.152.88%41,700
Dec 17, 20252,385.002,415.002,312.002,363.002,348.57-1.17%94,100
Dec 16, 20252,448.002,452.002,371.002,391.002,376.40-2.45%85,300
Dec 15, 20252,442.002,456.002,430.002,451.002,436.03-0.45%56,700
Dec 12, 20252,491.002,520.002,461.002,462.002,446.96-1.83%63,000
Dec 11, 20252,559.002,581.002,508.002,508.002,492.68-1.92%35,200
Dec 10, 20252,595.002,595.002,534.002,557.002,541.38-0.08%30,100
Dec 9, 20252,571.002,576.002,523.002,559.002,543.370.35%68,800
Dec 8, 20252,586.002,600.002,524.002,550.002,534.43-0.66%39,900
Dec 5, 20252,600.002,628.002,558.002,567.002,551.32-2.91%63,300
Dec 4, 20252,663.002,663.002,615.002,644.002,627.85-0.26%32,000
Dec 3, 20252,620.002,660.002,560.002,651.002,634.811.45%44,100
Dec 2, 20252,750.002,755.002,613.002,613.002,597.04-4.36%57,100
Dec 1, 20252,820.002,830.002,701.002,732.002,715.32-3.12%32,600
Nov 28, 20252,829.002,844.002,787.002,820.002,802.78-0.32%35,200
Nov 27, 20252,840.002,853.002,797.002,829.002,811.721.40%33,200
Nov 26, 20252,826.002,868.002,761.002,790.002,772.96-0.53%79,500
Nov 25, 20252,702.002,826.002,690.002,805.002,787.875.69%80,800
Nov 21, 20252,603.002,661.002,588.002,654.002,637.791.07%31,300
Nov 20, 20252,656.002,672.002,590.002,626.002,609.960.77%46,000
Nov 19, 20252,624.002,646.002,550.002,606.002,590.09-0.87%67,000
Nov 18, 20252,700.002,710.002,600.002,629.002,612.950.31%98,700
Nov 17, 20252,751.002,796.002,565.002,621.002,604.99-9.31%201,100
Nov 14, 20252,950.002,961.002,870.002,890.002,872.35-2.33%64,300
Nov 13, 20252,964.003,000.002,912.002,959.002,940.93-0.80%31,900
Nov 12, 20252,915.003,015.002,906.002,983.002,964.782.33%71,000
Nov 11, 20252,931.002,932.002,860.002,915.002,897.202.50%37,300
Nov 10, 20252,808.002,844.002,808.002,844.002,826.631.94%30,400
Nov 7, 20252,732.002,798.002,725.002,790.002,772.960.83%26,100
Nov 6, 20252,798.002,798.002,724.002,767.002,750.10-0.75%28,500
Nov 5, 20252,720.002,788.002,620.002,788.002,770.971.38%58,600
Nov 4, 20252,774.002,787.002,735.002,750.002,733.21-0.87%36,200
Oct 31, 20252,748.002,800.002,742.002,774.002,757.060.36%30,300
Oct 30, 20252,725.002,774.002,724.002,764.002,747.121.92%43,900
Oct 29, 20252,872.002,872.002,703.002,712.002,695.44-3.90%54,000
Oct 28, 20252,909.002,929.002,822.002,822.002,804.77-1.88%31,400
Oct 27, 20252,896.002,909.002,851.002,876.002,858.441.05%29,500
Oct 24, 20252,845.002,868.002,800.002,846.002,828.621.07%32,800
Oct 23, 20252,943.002,948.002,803.002,816.002,798.80-4.48%53,900
Oct 22, 20252,900.002,955.002,851.002,948.002,930.003.44%78,800
Oct 21, 20252,795.002,861.002,768.002,850.002,832.603.60%44,100
Oct 20, 20252,788.002,820.002,739.002,751.002,734.200.47%47,400
Oct 17, 20252,787.002,796.002,706.002,738.002,721.28-2.56%37,100
Oct 16, 20252,817.002,836.002,770.002,810.002,792.841.55%45,800
Oct 15, 20252,690.002,771.002,659.002,767.002,750.106.83%47,700
Oct 14, 20252,602.002,657.002,571.002,590.002,574.18-2.74%73,300
Oct 10, 20252,696.002,704.002,652.002,663.002,646.74-1.04%52,100
Oct 9, 20252,716.002,728.002,687.002,691.002,674.570.41%29,200
Oct 8, 20252,688.002,729.002,651.002,680.002,663.630.94%52,900