JPX · 5038 · stock
eWeLL Co.,Ltd. (5038) stock price history
Every JPX trading session of eWeLL Co.,Ltd. from Sep 20, 2022 to Sep 28, 2026: 982 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5038 adjusted close, 2022 to 2026
- ¥2,965
- All time high, 2025
- ¥2,997
- 52 week high, ¥1,695 low
- 982
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
5038 key facts
- eWeLL Co.,Ltd. (5038) closed at ¥2,142 on Sep 28, 2026 on JPX.
- 5038's all time high close is ¥2,965, set on Nov 12, 2025; its all time low close is ¥1,059 on Aug 5, 2024.
- 5038's 52 week range is ¥1,695 to ¥2,997.
- 5038 returned -24.9% over the year to Sep 28, 2026.
- Since Sep 20, 2022 5038 returned +9%, +2.3% a year compounded.
- 5038's deepest drawdown was -62.0% from Jun 21, 2023 to Aug 5, 2024.
- DataCedar holds 982 daily sessions of 5038 history from Sep 20, 2022 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5038 price chart, 2022 to 2026
5038 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | +25.6% |
| 6 months | +2.7% |
| Year to date | -18.3% |
| 1 year | -24.9% |
| 3 years | +25.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 20, 2022 | +9.4% |
| Compound annual growth, 4.0 years | +2.3% |
5038 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,965 on Nov 12, 2025
- All time low close
- ¥1,059 on Aug 5, 2024
- 52 week high
- ¥2,997 on Nov 12, 2025
- 52 week low
- ¥1,695 on Jun 25, 2026
- Deepest drawdown
- -62.0% from Jun 21, 2023 to Aug 5, 2024, recovered Aug 18, 2025
- Best single session
- +16.6% on Aug 6, 2024
- Worst single session
- -18.1% on Aug 5, 2024
- Volatility, 1 year annualised
- 46.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +34%
- Worst calendar year
- 2024, -2%
5038 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Sep 20, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,635 | ¥2,940 | ¥1,695 | ¥2,142 | -18.3% | 10.5M | 178 |
| 2025 | ¥1,927 | ¥2,997 | ¥1,709 | ¥2,622 | +34.3% | 13.7M | 243 |
| 2024 | ¥1,966 | ¥2,035 | ¥1,041 | ¥1,953 | -1.7% | 16.8M | 245 |
| 2023 | ¥1,786 | ¥2,816 | ¥1,422 | ¥1,986 | +11.2% | 37.6M | 246 |
| 2022 | ¥1,913 | ¥2,398 | ¥1,492 | ¥1,786 | n/a | 51.1M | 70 |
5038 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,142 | -3.1% |
| August 2026 | ¥2,210 | +4.4% |
| July 2026 | ¥2,116 | +14.6% |
| June 2026 | ¥1,847 | -2.4% |
| May 2026 | ¥1,893 | -5.1% |
| April 2026 | ¥1,994 | -1.7% |
| March 2026 | ¥2,029 | -13.5% |
| February 2026 | ¥2,347 | -6.2% |
| January 2026 | ¥2,501 | -4.6% |
| December 2025 | ¥2,622 | -6.4% |
| November 2025 | ¥2,803 | +1.7% |
| October 2025 | ¥2,757 | -2.8% |
About the 5038 data
Daily bars. 982 sessions from Sep 20, 2022 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 20, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5038/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5038 share price history
