eWeLL Co.,Ltd. (TYO:5038)
Japan · Delayed Price · Currency is JPY 2,158.00
-136.00 (-5.93%)
Aug 18, 2026, 3:30 PM JST
eWeLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2,251.00 | 2,251.00 | 2,180.00 | 2,199.00 | - | -4.14% | 32,400 |
| Aug 17, 2026 | 2,299.00 | 2,320.00 | 2,240.00 | 2,294.00 | 2,294.00 | -0.35% | 81,600 |
| Aug 14, 2026 | 2,090.00 | 2,397.00 | 2,046.00 | 2,302.00 | 2,302.00 | 8.89% | 167,200 |
| Aug 13, 2026 | 2,118.00 | 2,120.00 | 2,069.00 | 2,114.00 | 2,114.00 | -0.19% | 26,600 |
| Aug 12, 2026 | 2,185.00 | 2,185.00 | 2,060.00 | 2,118.00 | 2,118.00 | -1.17% | 18,900 |
| Aug 10, 2026 | 2,187.00 | 2,194.00 | 2,122.00 | 2,143.00 | 2,143.00 | -0.88% | 23,600 |
| Aug 7, 2026 | 2,170.00 | 2,170.00 | 2,053.00 | 2,162.00 | 2,162.00 | -0.41% | 21,800 |
| Aug 6, 2026 | 2,120.00 | 2,171.00 | 2,090.00 | 2,171.00 | 2,171.00 | 2.12% | 17,400 |
| Aug 5, 2026 | 2,126.00 | 2,158.00 | 2,126.00 | 2,126.00 | 2,126.00 | 0.57% | 15,500 |
| Aug 4, 2026 | 2,070.00 | 2,114.00 | 2,050.00 | 2,114.00 | 2,114.00 | 1.63% | 8,900 |
| Aug 3, 2026 | 2,116.00 | 2,129.00 | 2,049.00 | 2,080.00 | 2,080.00 | -1.70% | 20,700 |
| Jul 31, 2026 | 2,150.00 | 2,183.00 | 2,071.00 | 2,116.00 | 2,116.00 | -0.42% | 32,200 |
| Jul 30, 2026 | 2,124.00 | 2,125.00 | 2,060.00 | 2,125.00 | 2,125.00 | 1.67% | 20,400 |
| Jul 29, 2026 | 2,036.00 | 2,099.00 | 2,016.00 | 2,090.00 | 2,090.00 | 4.71% | 43,400 |
| Jul 28, 2026 | 2,044.00 | 2,060.00 | 1,984.00 | 1,996.00 | 1,996.00 | -2.35% | 28,900 |
| Jul 27, 2026 | 2,070.00 | 2,090.00 | 2,035.00 | 2,044.00 | 2,044.00 | -1.97% | 11,800 |
| Jul 24, 2026 | 2,031.00 | 2,085.00 | 2,024.00 | 2,085.00 | 2,085.00 | 1.71% | 19,200 |
| Jul 23, 2026 | 2,080.00 | 2,085.00 | 2,040.00 | 2,050.00 | 2,050.00 | -1.44% | 11,600 |
| Jul 22, 2026 | 2,070.00 | 2,085.00 | 2,044.00 | 2,080.00 | 2,080.00 | 0.48% | 22,000 |
| Jul 21, 2026 | 2,070.00 | 2,088.00 | 2,056.00 | 2,070.00 | 2,070.00 | 1.77% | 15,500 |
| Jul 17, 2026 | 2,025.00 | 2,060.00 | 2,000.00 | 2,034.00 | 2,034.00 | 0.44% | 16,900 |
| Jul 16, 2026 | 2,070.00 | 2,097.00 | 2,025.00 | 2,025.00 | 2,025.00 | -1.65% | 21,700 |
| Jul 15, 2026 | 2,108.00 | 2,135.00 | 2,056.00 | 2,059.00 | 2,059.00 | -2.32% | 30,600 |
| Jul 14, 2026 | 2,128.00 | 2,148.00 | 2,101.00 | 2,108.00 | 2,108.00 | -1.22% | 12,600 |
| Jul 13, 2026 | 2,085.00 | 2,137.00 | 2,085.00 | 2,134.00 | 2,134.00 | 2.65% | 20,200 |
| Jul 10, 2026 | 2,096.00 | 2,104.00 | 2,072.00 | 2,079.00 | 2,079.00 | - | 36,700 |
| Jul 9, 2026 | 2,082.00 | 2,090.00 | 2,014.00 | 2,079.00 | 2,079.00 | -0.19% | 26,500 |
| Jul 8, 2026 | 2,058.00 | 2,125.00 | 2,043.00 | 2,083.00 | 2,083.00 | 1.12% | 89,000 |
| Jul 7, 2026 | 2,049.00 | 2,097.00 | 2,013.00 | 2,060.00 | 2,060.00 | 2.69% | 74,700 |
| Jul 6, 2026 | 1,973.00 | 2,016.00 | 1,973.00 | 2,006.00 | 2,006.00 | 3.78% | 25,900 |
| Jul 3, 2026 | 1,955.00 | 1,955.00 | 1,917.00 | 1,933.00 | 1,933.00 | -0.72% | 39,200 |
| Jul 2, 2026 | 1,915.00 | 1,996.00 | 1,885.00 | 1,947.00 | 1,947.00 | 4.79% | 49,700 |
| Jul 1, 2026 | 1,887.00 | 1,930.00 | 1,840.00 | 1,858.00 | 1,858.00 | 0.60% | 40,300 |
| Jun 30, 2026 | 1,871.00 | 1,874.00 | 1,782.00 | 1,847.00 | 1,847.00 | 1.88% | 34,700 |
| Jun 29, 2026 | 1,742.00 | 1,813.00 | 1,742.00 | 1,813.00 | 1,813.00 | 6.27% | 32,400 |
| Jun 26, 2026 | 1,725.00 | 1,725.00 | 1,695.00 | 1,706.00 | 1,706.00 | -1.10% | 19,800 |
| Jun 25, 2026 | 1,750.00 | 1,781.00 | 1,695.00 | 1,725.00 | 1,725.00 | -1.26% | 39,700 |
| Jun 24, 2026 | 1,751.00 | 1,777.00 | 1,730.00 | 1,747.00 | 1,747.00 | -0.17% | 18,900 |
| Jun 23, 2026 | 1,817.00 | 1,817.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.67% | 33,000 |
| Jun 22, 2026 | 1,800.00 | 1,825.00 | 1,778.00 | 1,798.00 | 1,798.00 | -0.11% | 20,500 |
| Jun 19, 2026 | 1,839.00 | 1,839.00 | 1,759.00 | 1,800.00 | 1,800.00 | -0.06% | 33,400 |
| Jun 18, 2026 | 1,855.00 | 1,855.00 | 1,800.00 | 1,801.00 | 1,801.00 | -1.04% | 16,800 |
| 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 |