Tokyo - Delayed Quote JPY

eWeLL Co.,Ltd. (5038.T)

2,421.00
+40.00
+(1.68%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,398.002,439.002,385.002,421.002,421.0065,000
May 22, 20252,356.002,422.002,341.002,381.002,381.0080,300
May 21, 20252,439.002,439.002,361.002,378.002,378.0054,300
May 20, 20252,430.002,439.002,376.002,389.002,389.0058,200
May 19, 20252,418.002,470.002,371.002,435.002,435.0089,000
May 16, 20252,300.002,488.002,288.002,401.002,401.00431,300
May 15, 20252,209.002,287.002,133.002,157.002,157.00113,000
May 14, 20252,260.002,260.002,205.002,231.002,231.0040,600
May 13, 20252,284.002,285.002,245.002,265.002,265.0040,100
May 12, 20252,240.002,260.002,224.002,241.002,241.0039,700
May 9, 20252,228.002,254.002,212.002,230.002,230.0044,000
May 8, 20252,253.002,281.002,233.002,244.002,244.0058,100
May 7, 20252,265.002,347.002,230.002,232.002,232.0070,900
May 2, 20252,227.002,228.002,178.002,225.002,225.0053,500
May 1, 20252,216.002,226.002,185.002,204.002,204.0026,100
Apr 30, 20252,232.002,241.002,187.002,231.002,231.0062,800
Apr 28, 20252,168.002,227.002,156.002,207.002,207.0049,200
Apr 25, 20252,195.002,200.002,150.002,168.002,168.0049,700
Apr 24, 20252,178.002,182.002,151.002,153.002,153.0043,800
Apr 23, 20252,164.002,199.002,150.002,182.002,182.0047,900
Apr 22, 20252,161.002,181.002,114.002,155.002,155.0050,000
Apr 21, 20252,151.002,173.002,122.002,160.002,160.0054,200
Apr 18, 20252,124.002,175.002,124.002,166.002,166.0051,200
Apr 17, 20252,065.002,120.002,051.002,110.002,110.0032,600
Apr 16, 20252,089.002,089.002,046.002,064.002,064.0028,100
Apr 15, 20252,006.002,065.001,988.002,059.002,059.0054,200
Apr 14, 20251,999.002,038.001,978.001,988.001,988.0064,300
Apr 11, 20251,975.001,995.001,922.001,987.001,987.0067,300
Apr 10, 20252,000.002,004.001,942.001,997.001,997.0051,000
Apr 9, 20251,867.001,867.001,787.001,850.001,850.0091,200
Apr 8, 20251,820.001,918.001,801.001,867.001,867.0070,100
Apr 7, 20251,816.001,816.001,720.001,745.001,745.00134,200
Apr 4, 20251,921.001,999.001,878.001,914.001,914.00105,700
Apr 3, 20251,989.002,021.001,969.001,985.001,985.0078,000
Apr 2, 20252,010.002,032.001,999.002,020.002,020.0055,000
Apr 1, 20252,030.002,046.001,985.001,985.001,985.0032,600
Mar 31, 20252,061.002,061.002,002.002,030.002,030.0046,300
Mar 28, 20252,016.002,112.002,001.002,093.002,093.0050,500
Mar 27, 20252,039.002,080.002,005.002,025.002,025.0042,400
Mar 26, 20252,065.002,092.002,028.002,028.002,028.0044,800
Mar 25, 20252,080.002,105.002,051.002,076.002,076.0030,900
Mar 24, 20252,131.002,143.002,063.002,080.002,080.0042,400
Mar 21, 20252,080.002,135.002,080.002,120.002,120.0082,800
Mar 19, 20252,082.002,082.002,015.002,030.002,030.00100,100
Mar 18, 20252,132.002,139.002,106.002,132.002,132.0031,000
Mar 17, 20252,061.002,167.002,054.002,133.002,133.00117,200
Mar 14, 20252,000.002,055.002,000.002,051.002,051.0078,900
Mar 13, 20252,090.002,143.002,038.002,043.002,043.0060,000
Mar 12, 20251,989.002,081.001,989.002,045.002,045.0054,800
Mar 11, 20251,968.002,027.001,886.002,027.002,027.00135,800
Mar 10, 20252,122.002,122.002,041.002,052.002,052.0044,900
Mar 7, 20252,099.002,136.002,050.002,050.002,050.0070,200
Mar 6, 20252,145.002,174.002,067.002,099.002,099.0069,800
Mar 5, 20252,049.002,140.002,016.002,124.002,124.0055,400
Mar 4, 20252,058.002,094.001,995.002,056.002,056.0077,400
Mar 3, 20252,140.002,150.002,081.002,108.002,108.0048,100
Feb 28, 20252,100.002,133.002,070.002,109.002,109.0047,300
Feb 27, 20252,124.002,159.002,100.002,140.002,140.0042,500
Feb 26, 20252,201.002,222.002,110.002,138.002,138.0055,100
Feb 25, 20252,162.002,247.002,150.002,202.002,202.0068,900
Feb 21, 20252,230.002,267.002,211.002,234.002,234.0062,400
Feb 20, 20252,241.002,265.002,207.002,242.002,242.0072,500
Feb 19, 20252,164.002,294.002,125.002,279.002,279.00123,900
Feb 18, 20252,244.002,301.002,166.002,214.002,214.00193,400
Feb 17, 20252,059.002,249.001,959.002,111.002,111.00336,700
Feb 14, 20251,918.001,919.001,840.001,849.001,849.0065,400
Feb 13, 20251,898.001,903.001,865.001,897.001,897.0025,200
Feb 12, 20251,855.001,887.001,846.001,887.001,887.0033,400
Feb 10, 20251,837.001,871.001,820.001,841.001,841.0037,400
Feb 7, 20251,883.001,900.001,840.001,877.001,877.0032,000
Feb 6, 20251,832.001,907.001,830.001,901.001,901.0038,700
Feb 5, 20251,800.001,835.001,790.001,830.001,830.0044,000
Feb 4, 20251,855.001,855.001,794.001,800.001,800.0060,700
Feb 3, 20251,920.001,920.001,831.001,859.001,859.0032,500
Jan 31, 20251,950.001,954.001,916.001,937.001,937.0025,100
Jan 30, 20251,921.001,962.001,919.001,954.001,954.0026,800
Jan 29, 20251,900.001,972.001,900.001,940.001,940.0058,100
Jan 28, 20251,900.001,917.001,876.001,897.001,897.0032,600
Jan 27, 20251,878.001,941.001,867.001,912.001,912.0077,900
Jan 24, 20251,786.001,857.001,760.001,838.001,838.0047,700
Jan 23, 20251,854.001,854.001,788.001,791.001,791.0051,700
Jan 22, 20251,851.001,880.001,842.001,868.001,868.0021,900
Jan 21, 20251,890.001,890.001,844.001,877.001,877.0019,200
Jan 20, 20251,920.001,930.001,871.001,875.001,875.0023,800
Jan 17, 20251,873.001,896.001,848.001,894.001,894.0025,300
Jan 16, 20251,912.001,920.001,880.001,880.001,880.0020,400
Jan 15, 20251,950.001,956.001,875.001,912.001,912.0028,300
Jan 14, 20251,920.001,951.001,917.001,943.001,943.0035,300
Jan 10, 20251,935.001,957.001,903.001,933.001,933.0046,500
Jan 9, 20251,950.001,968.001,921.001,950.001,950.0031,900
Jan 8, 20251,949.001,958.001,918.001,944.001,944.0047,700
Jan 7, 20251,897.001,956.001,890.001,949.001,949.0042,400
Jan 6, 20251,939.001,940.001,857.001,860.001,860.0062,300
Dec 30, 20241,988.002,007.001,956.001,965.001,965.0037,900
Dec 27, 20241,960.001,990.001,945.001,964.001,964.0048,200
Dec 26, 20241,950.001,964.001,901.001,935.001,935.0079,400
Dec 25, 20242,047.002,060.001,961.001,990.001,990.0053,400
Dec 24, 20242,018.002,018.001,944.001,951.001,951.0038,400
Dec 23, 20241,988.002,021.001,981.001,994.001,994.0068,700
Dec 20, 20241,998.002,015.001,906.001,911.001,911.0042,600
Dec 19, 20241,921.001,999.001,895.001,996.001,996.0058,100
Dec 18, 20242,000.002,000.001,903.001,952.001,952.00104,000
Dec 17, 20241,875.001,994.001,865.001,977.001,977.00113,400
Dec 16, 20241,920.001,939.001,819.001,835.001,835.0063,200
Dec 13, 20241,901.001,916.001,831.001,915.001,915.0083,600
Dec 12, 20241,897.001,975.001,877.001,952.001,952.0091,400
Dec 11, 20241,860.001,860.001,806.001,817.001,817.0021,600
Dec 10, 20241,864.001,864.001,820.001,838.001,838.0016,200
Dec 9, 20241,836.001,876.001,835.001,864.001,864.0032,200
Dec 6, 20241,880.001,909.001,821.001,825.001,825.0027,500
Dec 5, 20241,902.001,942.001,887.001,897.001,897.0034,500
Dec 4, 20241,856.001,911.001,850.001,893.001,893.0030,400
Dec 3, 20241,938.001,940.001,857.001,871.001,871.0044,700
Dec 2, 20241,909.001,926.001,868.001,920.001,920.0042,300
Nov 29, 20241,946.001,956.001,925.001,949.001,949.0031,600
Nov 28, 20241,990.002,042.001,950.001,952.001,952.00125,300
Nov 27, 20241,985.002,004.001,918.001,964.001,964.0082,400
Nov 26, 20241,946.001,978.001,909.001,973.001,973.0086,200
Nov 25, 20241,935.001,946.001,874.001,874.001,874.00146,900
Nov 22, 20241,858.001,889.001,811.001,889.001,889.0078,500
Nov 21, 20241,857.001,895.001,817.001,832.001,832.0080,300
Nov 20, 20241,871.001,905.001,800.001,817.001,817.0062,600
Nov 19, 20241,800.001,886.001,799.001,864.001,864.00107,500
Nov 18, 20241,697.001,802.001,687.001,775.001,775.0062,400
Nov 15, 20241,682.001,759.001,636.001,696.001,696.00147,300
Nov 14, 20241,630.001,649.001,592.001,602.001,602.0072,000
Nov 13, 20241,645.001,662.001,635.001,635.001,635.0013,900
Nov 12, 20241,663.001,664.001,637.001,640.001,640.0024,300
Nov 11, 20241,639.001,663.001,634.001,663.001,663.0016,200
Nov 8, 20241,630.001,665.001,630.001,648.001,648.0022,400
Nov 7, 20241,733.001,775.001,642.001,642.001,642.0068,000
Nov 6, 20241,610.001,650.001,602.001,646.001,646.0023,700
Nov 5, 20241,584.001,620.001,577.001,580.001,580.0017,400
Nov 1, 20241,585.001,610.001,557.001,590.001,590.0021,600
Oct 31, 20241,597.001,614.001,575.001,604.001,604.0023,700
Oct 30, 20241,608.001,625.001,580.001,587.001,587.0043,000
Oct 29, 20241,625.001,625.001,585.001,608.001,608.0033,400
Oct 28, 20241,482.001,593.001,450.001,585.001,585.0047,300
Oct 25, 20241,525.001,552.001,509.001,515.001,515.0042,900
Oct 24, 20241,531.001,574.001,510.001,565.001,565.0045,700
Oct 23, 20241,570.001,595.001,554.001,595.001,595.0040,200
Oct 22, 20241,653.001,656.001,564.001,564.001,564.00139,100
Oct 21, 20241,657.001,685.001,619.001,657.001,657.0036,000
Oct 18, 20241,640.001,653.001,635.001,651.001,651.0035,600
Oct 17, 20241,661.001,680.001,637.001,640.001,640.0037,000
Oct 16, 20241,632.001,689.001,632.001,670.001,670.0017,400
Oct 15, 20241,650.001,678.001,627.001,662.001,662.0038,200
Oct 11, 20241,662.001,662.001,618.001,636.001,636.0040,300
Oct 10, 20241,731.001,731.001,677.001,677.001,677.0041,000
Oct 9, 20241,749.001,782.001,724.001,731.001,731.0064,000
Oct 8, 20241,712.001,746.001,700.001,730.001,730.0069,700
Oct 7, 20241,800.001,842.001,745.001,752.001,752.00146,600
Oct 4, 20241,672.001,689.001,641.001,661.001,661.0071,800
Oct 3, 20241,710.001,716.001,656.001,695.001,695.0072,700
Oct 2, 20241,743.001,778.001,700.001,700.001,700.0037,300
Oct 1, 20241,749.001,755.001,689.001,716.001,716.0038,000
Sep 30, 20241,685.001,779.001,677.001,763.001,763.0070,500
Sep 27, 20241,719.001,735.001,687.001,723.001,723.0058,600
Sep 26, 20241,774.001,774.001,676.001,705.001,705.0076,600
Sep 25, 20241,774.001,800.001,757.001,774.001,774.0049,300
Sep 24, 20241,801.001,803.001,743.001,757.001,757.0059,600
Sep 20, 20241,810.001,829.001,774.001,809.001,809.0093,600
Sep 19, 20241,834.001,877.001,809.001,810.001,810.0077,100
Sep 18, 20241,780.001,800.001,752.001,754.001,754.0065,300
Sep 17, 20241,854.001,880.001,709.001,767.001,767.00110,100
Sep 13, 20241,783.001,856.001,754.001,814.001,814.00150,300
Sep 12, 20241,760.001,770.001,689.001,720.001,720.00118,100
Sep 11, 20241,775.001,797.001,717.001,747.001,747.0091,900
Sep 10, 20241,768.001,773.001,722.001,735.001,735.0058,800
Sep 9, 20241,658.001,780.001,658.001,777.001,777.0097,300
Sep 6, 20241,766.001,840.001,736.001,768.001,768.00176,300
Sep 5, 20241,600.001,715.001,600.001,686.001,686.0066,400
Sep 4, 20241,651.001,668.001,601.001,607.001,607.00133,100
Sep 3, 20241,611.001,763.001,610.001,763.001,763.00160,300
Sep 2, 20241,622.001,646.001,619.001,619.001,619.0033,300
Aug 30, 20241,610.001,636.001,571.001,619.001,619.0066,400
Aug 29, 20241,621.001,658.001,608.001,630.001,630.0036,000
Aug 28, 20241,620.001,673.001,619.001,661.001,661.0059,300
Aug 27, 20241,630.001,642.001,620.001,635.001,635.0041,800
Aug 26, 20241,559.001,639.001,532.001,634.001,634.0088,100
Aug 23, 20241,558.001,583.001,503.001,540.001,540.0088,500
Aug 22, 20241,570.001,605.001,513.001,575.001,575.00125,000
Aug 21, 20241,640.001,645.001,588.001,603.001,603.0046,600
Aug 20, 20241,609.001,668.001,578.001,665.001,665.0043,100
Aug 19, 20241,572.001,630.001,563.001,585.001,585.0062,100
Aug 16, 20241,600.001,635.001,564.001,592.001,592.0093,700
Aug 15, 20241,495.001,580.001,455.001,569.001,569.00185,800
Aug 14, 20241,411.001,460.001,400.001,428.001,428.0078,300
Aug 13, 20241,296.001,410.001,296.001,410.001,410.0070,100
Aug 9, 20241,259.001,323.001,259.001,292.001,292.0028,200
Aug 8, 20241,267.001,290.001,200.001,257.001,257.0037,300
Aug 7, 20241,190.001,274.001,190.001,237.001,237.0053,300
Aug 6, 20241,282.001,282.001,154.001,250.001,250.0079,500
Aug 5, 20241,145.001,245.001,054.001,072.001,072.00129,500
Aug 2, 20241,391.001,394.001,309.001,309.001,309.0079,800
Aug 1, 20241,489.001,489.001,436.001,440.001,440.0047,600
Jul 31, 20241,505.001,505.001,455.001,491.001,491.0027,500
Jul 30, 20241,496.001,496.001,451.001,459.001,459.0040,000
Jul 29, 20241,459.001,510.001,452.001,505.001,505.0046,900
Jul 26, 20241,465.001,498.001,457.001,461.001,461.0065,000
Jul 25, 20241,444.001,457.001,426.001,435.001,435.0038,300
Jul 24, 20241,441.001,473.001,433.001,453.001,453.0049,100
Jul 23, 20241,497.001,516.001,440.001,452.001,452.0058,800
Jul 22, 20241,498.001,498.001,450.001,470.001,470.0051,300
Jul 19, 20241,498.001,505.001,477.001,493.001,493.0033,500
Jul 18, 20241,492.001,523.001,468.001,509.001,509.0036,600
Jul 17, 20241,461.001,524.001,461.001,515.001,515.0051,400
Jul 16, 20241,471.001,488.001,452.001,459.001,459.0043,800
Jul 12, 20241,409.001,480.001,400.001,450.001,450.0064,700
Jul 11, 20241,440.001,441.001,381.001,413.001,413.0055,400
Jul 10, 20241,531.001,531.001,416.001,440.001,440.0069,700
Jul 9, 20241,417.001,502.001,411.001,502.001,502.00104,400
Jul 8, 20241,440.001,440.001,412.001,417.001,417.0024,800
Jul 5, 20241,395.001,414.001,380.001,410.001,410.0058,400
Jul 4, 20241,477.001,477.001,409.001,410.001,410.0068,700
Jul 3, 20241,413.001,454.001,400.001,449.001,449.0061,900
Jul 2, 20241,371.001,417.001,371.001,403.001,403.0054,400
Jul 1, 20241,483.001,484.001,369.001,370.001,370.00123,200
Jun 28, 20241,500.001,520.001,473.001,482.001,482.0092,700
Jun 27, 20241,485.001,525.001,452.001,461.001,461.00134,000
Jun 26, 20241,391.001,414.001,370.001,395.001,395.0019,000
Jun 25, 20241,364.001,415.001,364.001,391.001,391.0041,700
Jun 24, 20241,336.001,387.001,320.001,360.001,360.0041,500
Jun 21, 20241,306.001,357.001,299.001,326.001,326.0039,900
Jun 20, 20241,268.001,310.001,268.001,306.001,306.0017,900
Jun 19, 20241,312.001,322.001,266.001,269.001,269.0036,700
Jun 18, 20241,310.001,335.001,309.001,312.001,312.0032,600
Jun 17, 20241,276.001,324.001,259.001,317.001,317.0042,900
Jun 14, 20241,225.001,258.001,218.001,246.001,246.0031,300
Jun 13, 20241,250.001,270.001,248.001,250.001,250.0026,100
Jun 12, 20241,250.001,272.001,249.001,264.001,264.0027,700
Jun 11, 20241,243.001,312.001,231.001,250.001,250.00138,000
Jun 10, 20241,250.001,280.001,231.001,273.001,273.0038,200
Jun 7, 20241,247.001,280.001,244.001,280.001,280.0024,900
Jun 6, 20241,247.001,268.001,222.001,222.001,222.0025,900
Jun 5, 20241,285.001,287.001,218.001,218.001,218.0051,100
Jun 4, 20241,204.001,297.001,204.001,292.001,292.0042,200
Jun 3, 20241,233.001,234.001,204.001,204.001,204.0022,400
May 31, 20241,200.001,241.001,197.001,233.001,233.0047,900
May 30, 20241,121.001,206.001,114.001,206.001,206.0068,900
May 29, 20241,234.001,234.001,134.001,141.001,141.00120,300
May 28, 20241,233.001,263.001,233.001,245.001,245.0025,000
May 27, 20241,170.001,232.001,169.001,229.001,229.0062,800
May 24, 20241,173.001,197.001,162.001,166.001,166.0064,800
May 23, 20241,262.001,262.001,193.001,211.001,211.00110,700