Skip to main content
logo
eWeLL Co.,Ltd. (TYO:5038)
Japan flag Japan · Delayed Price · Currency is JPY
2,065.00
+29.00 (1.42%)
May 8, 2026, 9:14 AM JST

eWeLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20261,994.002,012.001,960.001,998.001,998.000.20%36,800
Apr 30, 20262,000.002,000.001,940.001,994.001,994.00-0.65%78,700
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