Skip to main content
eWeLL Co.,Ltd. (TYO:5038)
Japan flag Japan · Delayed Price · Currency is JPY
2,007.00
+3.00 (0.15%)
Apr 28, 2026, 3:30 PM JST

eWeLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,025.002,041.001,972.002,007.002,007.000.15%49,600
Apr 27, 20262,059.002,066.002,001.002,004.002,004.00-2.48%42,600
Apr 24, 20262,039.002,063.002,008.002,055.002,055.000.74%61,600
Apr 23, 20262,105.002,105.002,040.002,040.002,040.00-2.02%51,200
Apr 22, 20262,130.002,130.002,068.002,082.002,082.00-3.61%54,600
Apr 21, 20262,131.002,179.002,107.002,160.002,160.002.03%56,900
Apr 20, 20262,117.002,147.002,065.002,117.002,117.00-68,200
Apr 17, 20262,105.002,151.002,098.002,117.002,117.000.33%56,300
Apr 16, 20262,138.002,170.002,110.002,110.002,110.00-0.28%36,400
Apr 15, 20262,143.002,156.002,099.002,116.002,116.000.28%55,300
Apr 14, 20262,114.002,125.002,086.002,110.002,110.002.23%38,400
Apr 13, 20262,050.002,093.002,040.002,064.002,064.000.54%52,500
Apr 10, 20262,100.002,100.002,036.002,053.002,053.00-2.42%41,400
Apr 9, 20262,150.002,150.002,075.002,104.002,104.00-1.91%50,200
Apr 8, 20262,080.002,145.002,076.002,145.002,145.005.61%77,000
Apr 7, 20262,015.002,059.002,002.002,031.002,031.000.79%63,100
Apr 6, 20262,012.002,045.002,010.002,015.002,015.00-0.93%43,000
Apr 3, 20262,034.002,086.002,030.002,034.002,034.00-0.20%45,600
Apr 2, 20262,129.002,129.002,023.002,038.002,038.00-4.45%74,500
Apr 1, 20262,079.002,137.002,076.002,133.002,133.005.13%103,400
Mar 31, 20261,992.002,056.001,970.002,029.002,029.002.32%74,100
Mar 30, 20261,999.002,009.001,960.001,983.001,983.00-4.94%63,600
Mar 27, 20262,061.002,093.002,021.002,086.002,086.001.41%65,100
Mar 26, 20262,128.002,130.002,048.002,057.002,057.00-4.28%58,900
Mar 25, 20262,045.002,151.002,039.002,149.002,149.004.68%83,000
Mar 24, 20262,010.002,057.001,987.002,053.002,053.004.74%89,700
Mar 23, 20261,886.001,991.001,866.001,960.001,960.000.72%178,300
Mar 19, 20261,965.002,000.001,925.001,946.001,946.00-5.03%155,500
Mar 18, 20262,080.002,083.002,018.002,049.002,049.00-1.54%84,900
Mar 17, 20262,140.002,168.002,076.002,081.002,081.00-3.21%60,300
Mar 16, 20262,160.002,164.002,127.002,150.002,150.00-0.83%38,700
Mar 13, 20262,191.002,229.002,161.002,168.002,168.00-4.87%61,800
Mar 12, 20262,364.002,394.002,268.002,279.002,279.00-5.04%53,200
Mar 11, 20262,446.002,446.002,396.002,400.002,400.000.17%75,300
Mar 10, 20262,321.002,456.002,312.002,396.002,396.003.23%79,900
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