eWeLL Co.,Ltd. (TYO:5038)
Japan · Delayed Price · Currency is JPY 1,804.00
-16.00 (-0.88%)
Jun 18, 2026, 3:05 PM JST
eWeLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1,758.00 | 1,853.00 | 1,746.00 | 1,820.00 | 1,820.00 | 4.66% | 32,000 |
| Jun 16, 2026 | 1,739.00 | 1,750.00 | 1,720.00 | 1,739.00 | 1,739.00 | 1.58% | 21,800 |
| Jun 15, 2026 | 1,747.00 | 1,758.00 | 1,712.00 | 1,712.00 | 1,712.00 | -2.00% | 42,400 |
| Jun 12, 2026 | 1,780.00 | 1,792.00 | 1,729.00 | 1,747.00 | 1,747.00 | -1.85% | 30,400 |
| Jun 11, 2026 | 1,798.00 | 1,798.00 | 1,741.00 | 1,780.00 | 1,780.00 | -1.00% | 36,300 |
| Jun 10, 2026 | 1,780.00 | 1,812.00 | 1,771.00 | 1,798.00 | 1,798.00 | 1.75% | 27,300 |
| Jun 9, 2026 | 1,793.00 | 1,800.00 | 1,755.00 | 1,767.00 | 1,767.00 | 0.40% | 33,600 |
| Jun 8, 2026 | 1,800.00 | 1,800.00 | 1,748.00 | 1,760.00 | 1,760.00 | -4.35% | 35,500 |
| Jun 5, 2026 | 1,780.00 | 1,845.00 | 1,780.00 | 1,840.00 | 1,840.00 | 4.37% | 28,800 |
| Jun 4, 2026 | 1,761.00 | 1,782.00 | 1,741.00 | 1,763.00 | 1,763.00 | -1.18% | 39,400 |
| Jun 3, 2026 | 1,822.00 | 1,849.00 | 1,761.00 | 1,784.00 | 1,784.00 | -3.67% | 51,300 |
| Jun 2, 2026 | 1,833.00 | 1,864.00 | 1,825.00 | 1,852.00 | 1,852.00 | -0.16% | 32,400 |
| Jun 1, 2026 | 1,880.00 | 1,896.00 | 1,825.00 | 1,855.00 | 1,855.00 | -2.01% | 48,100 |
| May 29, 2026 | 1,897.00 | 1,985.00 | 1,893.00 | 1,893.00 | 1,893.00 | 0.85% | 64,700 |
| May 28, 2026 | 1,838.00 | 1,885.00 | 1,838.00 | 1,877.00 | 1,877.00 | 3.19% | 66,600 |
| May 27, 2026 | 1,821.00 | 1,839.00 | 1,800.00 | 1,819.00 | 1,819.00 | 0.44% | 62,600 |
| May 26, 2026 | 1,904.00 | 1,904.00 | 1,792.00 | 1,811.00 | 1,811.00 | -5.73% | 92,400 |
| May 25, 2026 | 1,942.00 | 1,947.00 | 1,890.00 | 1,921.00 | 1,921.00 | 0.79% | 31,600 |
| May 22, 2026 | 1,902.00 | 1,938.00 | 1,891.00 | 1,906.00 | 1,906.00 | -1.85% | 34,100 |
| May 21, 2026 | 1,979.00 | 2,010.00 | 1,937.00 | 1,942.00 | 1,942.00 | -1.07% | 58,600 |
| May 20, 2026 | 2,040.00 | 2,046.00 | 1,933.00 | 1,963.00 | 1,963.00 | -2.58% | 54,300 |
| May 19, 2026 | 1,908.00 | 2,068.00 | 1,908.00 | 2,015.00 | 2,015.00 | 6.50% | 68,400 |
| May 18, 2026 | 1,954.00 | 1,954.00 | 1,812.00 | 1,892.00 | 1,892.00 | 0.96% | 103,300 |
| May 15, 2026 | 1,941.00 | 1,984.00 | 1,820.00 | 1,874.00 | 1,874.00 | -3.45% | 204,600 |
| May 14, 2026 | 2,000.00 | 2,042.00 | 1,941.00 | 1,941.00 | 1,941.00 | -3.43% | 63,100 |
| May 13, 2026 | 1,991.00 | 2,026.00 | 1,991.00 | 2,010.00 | 2,010.00 | 0.95% | 16,200 |
| May 12, 2026 | 2,043.00 | 2,043.00 | 1,981.00 | 1,991.00 | 1,991.00 | -2.55% | 54,500 |
| May 11, 2026 | 2,051.00 | 2,068.00 | 2,032.00 | 2,043.00 | 2,043.00 | -1.30% | 51,700 |
| May 8, 2026 | 2,035.00 | 2,101.00 | 2,019.00 | 2,070.00 | 2,070.00 | 1.67% | 33,700 |
| May 7, 2026 | 2,029.00 | 2,054.00 | 2,011.00 | 2,036.00 | 2,036.00 | 1.90% | 41,600 |
| May 1, 2026 | 1,994.00 | 2,012.00 | 1,960.00 | 1,998.00 | 1,998.00 | 0.20% | 36,800 |
| Apr 30, 2026 | 2,000.00 | 2,000.00 | 1,940.00 | 1,994.00 | 1,994.00 | -0.65% | 78,700 |
| Apr 28, 2026 | 2,025.00 | 2,041.00 | 1,972.00 | 2,007.00 | 2,007.00 | 0.15% | 49,600 |
| Apr 27, 2026 | 2,059.00 | 2,066.00 | 2,001.00 | 2,004.00 | 2,004.00 | -2.48% | 42,600 |
| Apr 24, 2026 | 2,039.00 | 2,063.00 | 2,008.00 | 2,055.00 | 2,055.00 | 0.74% | 61,600 |
| Apr 23, 2026 | 2,105.00 | 2,105.00 | 2,040.00 | 2,040.00 | 2,040.00 | -2.02% | 51,200 |
| Apr 22, 2026 | 2,130.00 | 2,130.00 | 2,068.00 | 2,082.00 | 2,082.00 | -3.61% | 54,600 |
| Apr 21, 2026 | 2,131.00 | 2,179.00 | 2,107.00 | 2,160.00 | 2,160.00 | 2.03% | 56,900 |
| Apr 20, 2026 | 2,117.00 | 2,147.00 | 2,065.00 | 2,117.00 | 2,117.00 | - | 68,200 |
| Apr 17, 2026 | 2,105.00 | 2,151.00 | 2,098.00 | 2,117.00 | 2,117.00 | 0.33% | 56,300 |
| Apr 16, 2026 | 2,138.00 | 2,170.00 | 2,110.00 | 2,110.00 | 2,110.00 | -0.28% | 36,400 |
| Apr 15, 2026 | 2,143.00 | 2,156.00 | 2,099.00 | 2,116.00 | 2,116.00 | 0.28% | 55,300 |
| Apr 14, 2026 | 2,114.00 | 2,125.00 | 2,086.00 | 2,110.00 | 2,110.00 | 2.23% | 38,400 |
| Apr 13, 2026 | 2,050.00 | 2,093.00 | 2,040.00 | 2,064.00 | 2,064.00 | 0.54% | 52,500 |
| Apr 10, 2026 | 2,100.00 | 2,100.00 | 2,036.00 | 2,053.00 | 2,053.00 | -2.42% | 41,400 |
| Apr 9, 2026 | 2,150.00 | 2,150.00 | 2,075.00 | 2,104.00 | 2,104.00 | -1.91% | 50,200 |
| Apr 8, 2026 | 2,080.00 | 2,145.00 | 2,076.00 | 2,145.00 | 2,145.00 | 5.61% | 77,000 |
| Apr 7, 2026 | 2,015.00 | 2,059.00 | 2,002.00 | 2,031.00 | 2,031.00 | 0.79% | 63,100 |
| Apr 6, 2026 | 2,012.00 | 2,045.00 | 2,010.00 | 2,015.00 | 2,015.00 | -0.93% | 43,000 |
| Apr 3, 2026 | 2,034.00 | 2,086.00 | 2,030.00 | 2,034.00 | 2,034.00 | -0.20% | 45,600 |