eWeLL Co.,Ltd 5038
TSE · Japan · Technology Services
¥2,283.00-36.00 (-1.55%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,283.00 | -1.55% | ¥2,320.00 | ¥2,320.00 | ¥2,260.00 | 27.90K |
| 2026-10-01 | ¥2,319.00 | +5.55% | ¥2,209.00 | ¥2,323.00 | ¥2,181.00 | 89.10K |
| 2026-09-30 | ¥2,197.00 | +4.62% | ¥2,169.00 | ¥2,210.00 | ¥2,118.00 | 117.00K |
| 2026-09-29 | ¥2,100.00 | -1.96% | ¥2,119.00 | ¥2,141.00 | ¥2,068.00 |
| 29.60K |
| 2026-09-28 | ¥2,142.00 | -0.65% | ¥2,156.00 | ¥2,171.00 | ¥2,137.00 | 48.60K |
| 2026-09-25 | ¥2,156.00 | +1.27% | ¥2,130.00 | ¥2,158.00 | ¥2,111.00 | 23.20K |
| 2026-09-24 | ¥2,129.00 | +0.90% | ¥2,111.00 | ¥2,154.00 | ¥2,111.00 | 42.60K |
| 2026-09-18 | ¥2,110.00 | -0.47% | ¥2,139.00 | ¥2,168.00 | ¥2,100.00 | 91.40K |
| 2026-09-17 | ¥2,120.00 | +1.05% | ¥2,088.00 | ¥2,153.00 | ¥2,088.00 | 27.30K |
| 2026-09-16 | ¥2,098.00 | -0.43% | ¥2,107.00 | ¥2,117.00 | ¥2,070.00 | 12.50K |
| 2026-09-15 | ¥2,107.00 | +0.10% | ¥2,154.00 | ¥2,170.00 | ¥2,101.00 | 39.80K |
| 2026-09-14 | ¥2,105.00 | +1.99% | ¥2,070.00 | ¥2,105.00 | ¥2,050.00 | 18.70K |
| 2026-09-11 | ¥2,064.00 | -0.86% | ¥2,056.00 | ¥2,079.00 | ¥2,045.00 | 29.60K |
| 2026-09-10 | ¥2,082.00 | -2.71% | ¥2,110.00 | ¥2,123.00 | ¥2,081.00 | 24.10K |
| 2026-09-09 | ¥2,140.00 | -0.51% | ¥2,149.00 | ¥2,154.00 | ¥2,116.00 | 27.70K |
| 2026-09-08 | ¥2,151.00 | -0.23% | ¥2,194.00 | ¥2,194.00 | ¥2,145.00 | 24.60K |
| 2026-09-07 | ¥2,156.00 | +2.28% | ¥2,125.00 | ¥2,168.00 | ¥2,085.00 | 32.90K |
| 2026-09-04 | ¥2,108.00 | +1.39% | ¥2,105.00 | ¥2,150.00 | ¥2,105.00 | 48.20K |
| 2026-09-03 | ¥2,079.00 | -1.24% | ¥2,106.00 | ¥2,107.00 | ¥2,062.00 | 51.60K |
| 2026-09-02 | ¥2,105.00 | -3.93% | ¥2,180.00 | ¥2,180.00 | ¥2,101.00 | 55.60K |
| 2026-09-01 | ¥2,191.00 | -0.86% | ¥2,210.00 | ¥2,241.00 | ¥2,182.00 | 58.10K |
| 2026-08-31 | ¥2,210.00 | -5.11% | ¥2,179.00 | ¥2,250.00 | ¥2,160.00 | 122.50K |
| 2026-08-28 | ¥2,329.00 | +9.86% | ¥2,157.00 | ¥2,330.00 | ¥2,140.00 | 106.70K |
| 2026-08-27 | ¥2,120.00 | -1.53% | ¥2,160.00 | ¥2,160.00 | ¥2,116.00 | 35.60K |
| 2026-08-26 | ¥2,153.00 | +1.60% | ¥2,169.00 | ¥2,208.00 | ¥2,149.00 | 31.90K |
| 2026-08-25 | ¥2,119.00 | -2.62% | ¥2,214.00 | ¥2,232.00 | ¥2,119.00 | 41.70K |
| 2026-08-24 | ¥2,176.00 | -3.55% | ¥2,266.00 | ¥2,290.00 | ¥2,176.00 | 35.20K |
| 2026-08-21 | ¥2,256.00 | +0.80% | ¥2,221.00 | ¥2,278.00 | ¥2,190.00 | 58.10K |
| 2026-08-20 | ¥2,238.00 | +7.08% | ¥2,119.00 | ¥2,238.00 | ¥2,119.00 | 50.80K |
| 2026-08-19 | ¥2,090.00 | -3.15% | ¥2,153.00 | ¥2,153.00 | ¥2,061.00 | 41.60K |
| 2026-08-18 | ¥2,158.00 | -5.93% | ¥2,251.00 | ¥2,251.00 | ¥2,132.00 | 71.40K |
| 2026-08-17 | ¥2,294.00 | -0.35% | ¥2,299.00 | ¥2,320.00 | ¥2,240.00 | 81.60K |
| 2026-08-14 | ¥2,302.00 | +8.89% | ¥2,090.00 | ¥2,397.00 | ¥2,046.00 | 167.20K |
| 2026-08-13 | ¥2,114.00 | -0.19% | ¥2,118.00 | ¥2,120.00 | ¥2,069.00 | 26.60K |
| 2026-08-12 | ¥2,118.00 | -1.17% | ¥2,185.00 | ¥2,185.00 | ¥2,060.00 | 18.90K |
| 2026-08-10 | ¥2,143.00 | -0.88% | ¥2,187.00 | ¥2,194.00 | ¥2,122.00 | 23.60K |
| 2026-08-07 | ¥2,162.00 | -0.41% | ¥2,170.00 | ¥2,170.00 | ¥2,053.00 | 21.80K |
| 2026-08-06 | ¥2,171.00 | +2.12% | ¥2,120.00 | ¥2,171.00 | ¥2,090.00 | 17.40K |
| 2026-08-05 | ¥2,126.00 | +0.57% | ¥2,126.00 | ¥2,158.00 | ¥2,126.00 | 15.50K |
| 2026-08-04 | ¥2,114.00 | +1.63% | ¥2,070.00 | ¥2,114.00 | ¥2,050.00 | 8.90K |
| 2026-08-03 | ¥2,080.00 | -1.70% | ¥2,116.00 | ¥2,129.00 | ¥2,049.00 | 20.70K |
| 2026-07-31 | ¥2,116.00 | -0.42% | ¥2,150.00 | ¥2,183.00 | ¥2,071.00 | 32.20K |
| 2026-07-30 | ¥2,125.00 | +1.67% | ¥2,124.00 | ¥2,125.00 | ¥2,060.00 | 20.40K |
| 2026-07-29 | ¥2,090.00 | +4.71% | ¥2,036.00 | ¥2,099.00 | ¥2,016.00 | 43.40K |
| 2026-07-28 | ¥1,996.00 | -2.35% | ¥2,044.00 | ¥2,060.00 | ¥1,984.00 | 28.90K |
| 2026-07-27 | ¥2,044.00 | -1.97% | ¥2,070.00 | ¥2,090.00 | ¥2,035.00 | 11.80K |
| 2026-07-24 | ¥2,085.00 | +1.71% | ¥2,031.00 | ¥2,085.00 | ¥2,024.00 | 19.20K |
| 2026-07-23 | ¥2,050.00 | -1.44% | ¥2,080.00 | ¥2,085.00 | ¥2,040.00 | 11.60K |
| 2026-07-22 | ¥2,080.00 | +0.48% | ¥2,070.00 | ¥2,085.00 | ¥2,044.00 | 22.00K |
| 2026-07-21 | ¥2,070.00 | +1.77% | ¥2,070.00 | ¥2,088.00 | ¥2,056.00 | 15.50K |
| 2026-07-17 | ¥2,034.00 | +0.44% | ¥2,025.00 | ¥2,060.00 | ¥2,000.00 | 16.90K |
| 2026-07-16 | ¥2,025.00 | -1.65% | ¥2,070.00 | ¥2,097.00 | ¥2,025.00 | 21.70K |
| 2026-07-15 | ¥2,059.00 | -2.32% | ¥2,108.00 | ¥2,135.00 | ¥2,056.00 | 30.60K |
| 2026-07-14 | ¥2,108.00 | -1.22% | ¥2,128.00 | ¥2,148.00 | ¥2,101.00 | 12.60K |
| 2026-07-13 | ¥2,134.00 | +2.65% | ¥2,085.00 | ¥2,137.00 | ¥2,085.00 | 20.20K |
| 2026-07-10 | ¥2,079.00 | 0.00% | ¥2,096.00 | ¥2,104.00 | ¥2,072.00 | 36.70K |
| 2026-07-09 | ¥2,079.00 | -0.19% | ¥2,082.00 | ¥2,090.00 | ¥2,014.00 | 26.50K |
| 2026-07-08 | ¥2,083.00 | +1.12% | ¥2,058.00 | ¥2,125.00 | ¥2,043.00 | 89.00K |
| 2026-07-07 | ¥2,060.00 | +2.69% | ¥2,049.00 | ¥2,097.00 | ¥2,013.00 | 74.70K |
| 2026-07-06 | ¥2,006.00 | +3.78% | ¥1,973.00 | ¥2,016.00 | ¥1,973.00 | 25.90K |
| 2026-07-03 | ¥1,933.00 | -0.72% | ¥1,955.00 | ¥1,955.00 | ¥1,917.00 | 39.20K |
| 2026-07-02 | ¥1,947.00 | +4.79% | ¥1,915.00 | ¥1,996.00 | ¥1,885.00 | 49.70K |
| 2026-07-01 | ¥1,858.00 | +0.60% | ¥1,887.00 | ¥1,930.00 | ¥1,840.00 | 40.30K |
| 2026-06-30 | ¥1,847.00 | +1.88% | ¥1,871.00 | ¥1,874.00 | ¥1,782.00 | 34.70K |
| 2026-06-29 | ¥1,813.00 | +6.27% | ¥1,742.00 | ¥1,813.00 | ¥1,742.00 | 32.40K |
| 2026-06-26 | ¥1,706.00 | -1.10% | ¥1,725.00 | ¥1,725.00 | ¥1,695.00 | 19.80K |
| 2026-06-25 | ¥1,725.00 | -1.26% | ¥1,750.00 | ¥1,781.00 | ¥1,695.00 | 39.70K |
| 2026-06-24 | ¥1,747.00 | -0.17% | ¥1,751.00 | ¥1,777.00 | ¥1,730.00 | 18.90K |
| 2026-06-23 | ¥1,750.00 | -2.67% | ¥1,817.00 | ¥1,817.00 | ¥1,750.00 | 33.00K |
| 2026-06-22 | ¥1,798.00 | -0.11% | ¥1,800.00 | ¥1,825.00 | ¥1,778.00 | 20.50K |
| 2026-06-19 | ¥1,800.00 | -0.06% | ¥1,839.00 | ¥1,839.00 | ¥1,759.00 | 33.40K |
| 2026-06-18 | ¥1,801.00 | -1.04% | ¥1,855.00 | ¥1,855.00 | ¥1,800.00 | 16.80K |
| 2026-06-17 | ¥1,820.00 | +4.66% | ¥1,758.00 | ¥1,853.00 | ¥1,746.00 | 32.00K |
| 2026-06-16 | ¥1,739.00 | +1.58% | ¥1,739.00 | ¥1,750.00 | ¥1,720.00 | 21.80K |
| 2026-06-15 | ¥1,712.00 | -2.00% | ¥1,747.00 | ¥1,758.00 | ¥1,712.00 | 42.40K |
| 2026-06-12 | ¥1,747.00 | -1.85% | ¥1,780.00 | ¥1,792.00 | ¥1,729.00 | 30.40K |
| 2026-06-11 | ¥1,780.00 | -1.00% | ¥1,798.00 | ¥1,798.00 | ¥1,741.00 | 36.30K |
| 2026-06-10 | ¥1,798.00 | +1.75% | ¥1,780.00 | ¥1,812.00 | ¥1,771.00 | 27.30K |
| 2026-06-09 | ¥1,767.00 | +0.40% | ¥1,793.00 | ¥1,800.00 | ¥1,755.00 | 33.60K |
| 2026-06-08 | ¥1,760.00 | -4.35% | ¥1,800.00 | ¥1,800.00 | ¥1,748.00 | 35.50K |
| 2026-06-05 | ¥1,840.00 | +4.37% | ¥1,780.00 | ¥1,845.00 | ¥1,780.00 | 28.80K |
| 2026-06-04 | ¥1,763.00 | -1.18% | ¥1,761.00 | ¥1,782.00 | ¥1,741.00 | 39.40K |
| 2026-06-03 | ¥1,784.00 | -3.67% | ¥1,822.00 | ¥1,849.00 | ¥1,761.00 | 51.30K |
| 2026-06-02 | ¥1,852.00 | -0.16% | ¥1,833.00 | ¥1,864.00 | ¥1,825.00 | 32.40K |
| 2026-06-01 | ¥1,855.00 | -2.01% | ¥1,880.00 | ¥1,896.00 | ¥1,825.00 | 48.10K |
| 2026-05-29 | ¥1,893.00 | +0.85% | ¥1,897.00 | ¥1,985.00 | ¥1,893.00 | 64.70K |
| 2026-05-28 | ¥1,877.00 | +3.19% | ¥1,838.00 | ¥1,885.00 | ¥1,838.00 | 66.60K |
| 2026-05-27 | ¥1,819.00 | +0.44% | ¥1,821.00 | ¥1,839.00 | ¥1,800.00 | 62.60K |
| 2026-05-26 | ¥1,811.00 | -5.73% | ¥1,904.00 | ¥1,904.00 | ¥1,792.00 | 92.40K |
| 2026-05-25 | ¥1,921.00 | +0.79% | ¥1,942.00 | ¥1,947.00 | ¥1,890.00 | 31.60K |