Tokyo - Delayed Quote
JPY
Wellnet Corporation (2428.T)
599.00
0.00
(0.00%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
590.00
600.00
568.00
569.00
569.00
111,800
Oct 30, 2026
599.00
604.00
596.00
599.00
599.00
53,000
Oct 29, 2026
606.00
606.00
595.00
599.00
599.00
122,400
Oct 28, 2026
608.00
611.00
604.00
605.00
605.00
55,800
Oct 27, 2026
613.00
614.00
607.00
610.00
610.00
76,900
Oct 26, 2026
612.00
615.00
611.00
612.00
612.00
63,000
Oct 23, 2026
616.00
619.00
611.00
612.00
612.00
76,700
Oct 22, 2026
613.00
617.00
613.00
616.00
616.00
34,100
Oct 21, 2026
612.00
616.00
612.00
614.00
614.00
26,800
Oct 20, 2026
617.00
617.00
611.00
611.00
611.00
63,500
Oct 19, 2026
615.00
617.00
614.00
615.00
615.00
25,700
Oct 16, 2026
614.00
620.00
614.00
617.00
617.00
37,700
Oct 15, 2026
617.00
618.00
613.00
615.00
615.00
44,700
Oct 14, 2026
617.00
620.00
616.00
618.00
618.00
32,800
Oct 13, 2026
616.00
619.00
614.00
617.00
617.00
53,300
Oct 9, 2026
614.00
618.00
614.00
617.00
617.00
51,500
Oct 8, 2026
617.00
617.00
613.00
616.00
616.00
38,600
Oct 7, 2026
617.00
620.00
617.00
618.00
618.00
19,700
Oct 6, 2026
619.00
620.00
617.00
618.00
618.00
26,700
Oct 5, 2026
618.00
618.00
613.00
616.00
616.00
33,900
Oct 2, 2026
622.00
622.00
617.00
619.00
619.00
54,200
Oct 1, 2026
621.00
622.00
616.00
622.00
622.00
66,200
Sep 30, 2026
621.00
622.00
612.00
621.00
621.00
120,100
Sep 29, 2026
623.00
626.00
621.00
621.00
621.00
30,600
Sep 28, 2026
623.00
627.00
623.00
626.00
626.00
47,700
Sep 25, 2026
623.00
626.00
620.00
623.00
623.00
28,700
Sep 24, 2026
620.00
624.00
619.00
622.00
622.00
62,500
Sep 18, 2026
622.00
624.00
622.00
623.00
623.00
20,300
Sep 17, 2026
624.00
626.00
621.00
622.00
622.00
58,000
Sep 16, 2026
623.00
626.00
621.00
621.00
621.00
37,300
Sep 15, 2026
625.00
628.00
622.00
624.00
624.00
25,500
Sep 14, 2026
621.00
628.00
621.00
626.00
626.00
14,900
Sep 11, 2026
623.00
626.00
621.00
623.00
623.00
29,700
Sep 10, 2026
624.00
627.00
622.00
625.00
625.00
31,100
Sep 9, 2026
630.00
630.00
624.00
629.00
629.00
30,200
Sep 8, 2026
631.00
634.00
630.00
630.00
630.00
23,300
Sep 7, 2026
639.00
639.00
633.00
634.00
634.00
20,000
Sep 4, 2026
633.00
638.00
633.00
638.00
638.00
28,400
Sep 3, 2026
635.00
638.00
633.00
635.00
635.00
8,500
Sep 2, 2026
636.00
636.00
631.00
632.00
632.00
22,300
Sep 1, 2026
640.00
643.00
635.00
637.00
637.00
41,100
Aug 31, 2026
638.00
642.00
637.00
640.00
640.00
18,100
Aug 28, 2026
641.00
648.00
638.00
642.00
642.00
48,000
Aug 27, 2026
643.00
643.00
638.00
641.00
641.00
21,600
Aug 26, 2026
645.00
647.00
640.00
643.00
643.00
38,600
Aug 25, 2026
634.00
645.00
634.00
645.00
645.00
87,300
Aug 24, 2026
635.00
642.00
631.00
634.00
634.00
186,200
Aug 21, 2026
630.00
635.00
628.00
635.00
635.00
61,400
Aug 20, 2026
629.00
634.00
628.00
633.00
633.00
45,600
Aug 19, 2026
630.00
632.00
626.00
632.00
632.00
57,900
Aug 18, 2026
630.00
632.00
627.00
631.00
631.00
37,100
Aug 17, 2026
635.00
635.00
629.00
630.00
630.00
17,400
Aug 14, 2026
629.00
634.00
628.00
634.00
634.00
42,400
Aug 13, 2026
631.00
636.00
627.00
628.00
628.00
72,500
Aug 12, 2026
633.00
636.00
627.00
633.00
633.00
74,400
Aug 10, 2026
634.00
639.00
632.00
634.00
634.00
44,400
Aug 7, 2026
634.00
637.00
631.00
631.00
631.00
24,100
Aug 6, 2026
630.00
635.00
628.00
634.00
634.00
40,500
Aug 5, 2026
637.00
640.00
630.00
630.00
630.00
39,900
Aug 4, 2026
640.00
642.00
634.00
637.00
637.00
21,100
Aug 3, 2026
641.00
641.00
636.00
640.00
640.00
44,600
Jul 31, 2026
650.00
650.00
643.00
643.00
643.00
48,900
Jul 30, 2026
654.00
655.00
645.00
655.00
655.00
45,300
Jul 29, 2026
644.00
655.00
644.00
655.00
655.00
61,100
Jul 28, 2026
644.00
649.00
643.00
648.00
648.00
32,700
Jul 27, 2026
638.00
648.00
638.00
647.00
647.00
72,800
Jul 24, 2026
636.00
637.00
633.00
635.00
635.00
20,200
Jul 23, 2026
632.00
640.00
632.00
640.00
640.00
33,800
Jul 22, 2026
635.00
635.00
630.00
635.00
635.00
33,400
Jul 21, 2026
629.00
635.00
628.00
635.00
635.00
60,500
Jul 17, 2026
630.00
635.00
626.00
630.00
630.00
40,600
Jul 16, 2026
634.00
639.00
632.00
636.00
636.00
31,400
Jul 15, 2026
639.00
640.00
632.00
635.00
635.00
23,900
Jul 14, 2026
635.00
641.00
635.00
638.00
638.00
23,200
Jul 13, 2026
638.00
642.00
635.00
639.00
639.00
46,800
Jul 10, 2026
631.00
638.00
630.00
638.00
638.00
62,800
Jul 9, 2026
628.00
633.00
625.00
630.00
630.00
37,800
Jul 8, 2026
631.00
635.00
626.00
628.00
628.00
71,200
Jul 7, 2026
626.00
630.00
624.00
629.00
629.00
37,600
Jul 6, 2026
624.00
630.00
623.00
626.00
626.00
91,800
Jul 3, 2026
622.00
627.00
621.00
625.00
625.00
57,800
Jul 2, 2026
611.00
625.00
611.00
624.00
624.00
118,100
Jul 1, 2026
609.00
614.00
608.00
611.00
611.00
71,800
Jun 30, 2026
614.00
614.00
602.00
609.00
609.00
67,300
Jun 29, 2026
17.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
602.00
616.00
601.00
614.00
614.00
167,300
Jun 26, 2026
615.00
622.00
612.00
617.00
599.50
255,000
Jun 25, 2026
618.00
618.00
612.00
614.00
596.59
69,800
Jun 24, 2026
608.00
614.00
608.00
611.00
593.67
64,900
Jun 23, 2026
608.00
609.00
607.00
608.00
590.76
32,900
Jun 22, 2026
607.00
612.00
607.00
611.00
593.67
37,900
Jun 19, 2026
609.00
611.00
606.00
609.00
591.73
55,100
Jun 18, 2026
613.00
615.00
609.00
609.00
591.73
91,300
Jun 17, 2026
605.00
614.00
605.00
611.00
593.67
66,500
Jun 16, 2026
606.00
610.00
604.00
606.00
588.81
36,800
Jun 15, 2026
607.00
611.00
606.00
608.00
590.76
50,800
Jun 12, 2026
608.00
610.00
603.00
609.00
591.73
36,300
Jun 11, 2026
606.00
613.00
603.00
608.00
590.76
86,100
Jun 10, 2026
603.00
608.00
599.00
608.00
590.76
81,200
Jun 9, 2026
610.00
613.00
602.00
603.00
585.90
65,400
Jun 8, 2026
604.00
612.00
604.00
609.00
591.73
59,600
Jun 5, 2026
604.00
615.00
604.00
610.00
592.70
70,100
Jun 4, 2026
603.00
607.00
600.00
601.00
583.95
53,000
Jun 3, 2026
602.00
610.00
595.00
608.00
590.76
93,300
Jun 2, 2026
610.00
610.00
598.00
600.00
582.98
144,100
Jun 1, 2026
616.00
620.00
609.00
611.00
593.67
133,500
May 29, 2026
623.00
626.00
618.00
619.00
601.44
39,800
May 28, 2026
619.00
624.00
616.00
624.00
606.30
62,100
May 27, 2026
618.00
624.00
613.00
620.00
602.41
103,900
May 26, 2026
616.00
618.00
613.00
617.00
599.50
37,900
May 25, 2026
622.00
623.00
612.00
614.00
596.59
63,700
May 22, 2026
612.00
621.00
609.00
618.00
600.47
97,300
May 21, 2026
616.00
621.00
611.00
612.00
594.64
88,000
May 20, 2026
621.00
623.00
610.00
612.00
594.64
122,500
May 19, 2026
619.00
628.00
619.00
621.00
603.39
57,000
May 18, 2026
622.00
624.00
618.00
619.00
601.44
64,000
May 15, 2026
619.00
623.00
616.00
618.00
600.47
72,100
May 14, 2026
632.00
633.00
619.00
621.00
603.39
64,600
May 13, 2026
635.00
637.00
630.00
632.00
614.07
41,500
May 12, 2026
639.00
639.00
627.00
632.00
614.07
68,600
May 11, 2026
636.00
647.00
634.00
640.00
621.85
110,200
May 8, 2026
621.00
627.00
620.00
626.00
608.24
49,800
May 7, 2026
617.00
623.00
615.00
623.00
605.33
102,500
May 1, 2026
634.00
637.00
610.00
615.00
597.56
376,800
Apr 30, 2026
653.00
654.00
648.00
648.00
629.62
54,500
Apr 28, 2026
650.00
655.00
648.00
653.00
634.48
38,900
Apr 27, 2026
645.00
648.00
641.00
647.00
628.65
66,600
Apr 24, 2026
655.00
656.00
645.00
645.00
626.71
65,500
Apr 23, 2026
658.00
658.00
650.00
653.00
634.48
43,600
Apr 22, 2026
659.00
660.00
653.00
653.00
634.48
32,400
Apr 21, 2026
664.00
665.00
659.00
659.00
640.31
26,000
Apr 20, 2026
666.00
666.00
662.00
664.00
645.17
10,800
Apr 17, 2026
661.00
666.00
661.00
664.00
645.17
54,800
Apr 16, 2026
659.00
665.00
659.00
663.00
644.20
24,400
Apr 15, 2026
658.00
662.00
655.00
657.00
638.37
17,900
Apr 14, 2026
657.00
658.00
650.00
653.00
634.48
52,400
Apr 13, 2026
660.00
661.00
650.00
652.00
633.51
59,900
Apr 10, 2026
663.00
670.00
660.00
661.00
642.25
94,800
Apr 9, 2026
657.00
661.00
654.00
660.00
641.28
98,100
Apr 8, 2026
655.00
658.00
655.00
658.00
639.34
37,200
Apr 7, 2026
650.00
656.00
649.00
650.00
631.56
39,900
Apr 6, 2026
649.00
649.00
646.00
647.00
628.65
29,800
Apr 3, 2026
649.00
650.00
645.00
647.00
628.65
42,800
Apr 2, 2026
652.00
656.00
643.00
645.00
626.71
81,000
Apr 1, 2026
652.00
654.00
648.00
650.00
631.56
56,200
Mar 31, 2026
645.00
650.00
641.00
644.00
625.73
74,000
Mar 30, 2026
645.00
648.00
641.00
643.00
624.76
100,000
Mar 27, 2026
652.00
664.00
651.00
663.00
644.20
67,500
Mar 26, 2026
659.00
662.00
648.00
652.00
633.51
95,000
Mar 25, 2026
652.00
659.00
651.00
659.00
640.31
65,800
Mar 24, 2026
653.00
653.00
644.00
648.00
629.62
56,100
Mar 23, 2026
652.00
652.00
639.00
639.00
620.88
102,900
Mar 19, 2026
655.00
659.00
651.00
652.00
633.51
60,200
Mar 18, 2026
659.00
660.00
653.00
657.00
638.37
169,200
Mar 17, 2026
655.00
657.00
652.00
652.00
633.51
37,300
Mar 16, 2026
652.00
656.00
650.00
650.00
631.56
61,600
Mar 13, 2026
651.00
658.00
651.00
655.00
636.42
40,300
Mar 12, 2026
667.00
667.00
657.00
660.00
641.28
44,800
Mar 11, 2026
669.00
673.00
666.00
667.00
648.08
43,100
Mar 10, 2026
665.00
672.00
660.00
668.00
649.05
68,100
Mar 9, 2026
650.00
657.00
642.00
657.00
638.37
106,500
Mar 6, 2026
660.00
666.00
658.00
666.00
647.11
42,000
Mar 5, 2026
655.00
667.00
653.00
664.00
645.17
111,700
Mar 4, 2026
650.00
651.00
637.00
642.00
623.79
219,200
Mar 3, 2026
671.00
671.00
653.00
654.00
635.45
128,400
Mar 2, 2026
669.00
675.00
663.00
670.00
651.00
74,100
Feb 27, 2026
672.00
679.00
672.00
679.00
659.74
53,900
Feb 26, 2026
664.00
672.00
661.00
672.00
652.94
88,100
Feb 25, 2026
659.00
663.00
658.00
660.00
641.28
66,200
Feb 24, 2026
670.00
670.00
657.00
658.00
639.34
206,100
Feb 20, 2026
669.00
672.00
664.00
668.00
649.05
88,300
Feb 19, 2026
670.00
671.00
665.00
667.00
648.08
66,600
Feb 18, 2026
673.00
675.00
669.00
670.00
651.00
71,700
Feb 17, 2026
668.00
673.00
667.00
673.00
653.91
69,300
Feb 16, 2026
662.00
669.00
662.00
669.00
650.03
54,000
Feb 13, 2026
672.00
676.00
662.00
662.00
643.22
93,800
Feb 12, 2026
678.00
681.00
672.00
672.00
652.94
110,700
Feb 10, 2026
665.00
677.00
665.00
677.00
657.80
122,900
Feb 9, 2026
669.00
670.00
662.00
665.00
646.14
71,800
Feb 6, 2026
672.00
672.00
663.00
664.00
645.17
124,200
Feb 5, 2026
667.00
675.00
666.00
673.00
653.91
105,600
Feb 4, 2026
670.00
672.00
664.00
666.00
647.11
107,800
Feb 3, 2026
660.00
671.00
655.00
668.00
649.05
107,000
Feb 2, 2026
667.00
669.00
651.00
655.00
636.42
161,600
Jan 30, 2026
657.00
663.00
657.00
660.00
641.28
91,900
Jan 29, 2026
651.00
661.00
647.00
657.00
638.37
117,600
Jan 28, 2026
656.00
656.00
650.00
652.00
633.51
80,100
Jan 27, 2026
659.00
660.00
653.00
659.00
640.31
45,100
Jan 26, 2026
664.00
664.00
658.00
659.00
640.31
56,200
Jan 23, 2026
666.00
668.00
662.00
667.00
648.08
61,600
Jan 22, 2026
662.00
667.00
661.00
666.00
647.11
45,500
Jan 21, 2026
663.00
666.00
656.00
662.00
643.22
183,100
Jan 20, 2026
672.00
675.00
667.00
672.00
652.94
85,200
Jan 19, 2026
666.00
673.00
664.00
672.00
652.94
124,300
Jan 16, 2026
664.00
667.00
658.00
663.00
644.20
196,000
Jan 15, 2026
659.00
666.00
657.00
664.00
645.17
83,100
Jan 14, 2026
660.00
664.00
657.00
659.00
640.31
76,300
Jan 13, 2026
664.00
667.00
654.00
661.00
642.25
146,600
Jan 9, 2026
658.00
668.00
658.00
663.00
644.20
137,100
Jan 8, 2026
658.00
660.00
652.00
657.00
638.37
139,900
Jan 7, 2026
653.00
659.00
649.00
658.00
639.34
71,000
Jan 6, 2026
647.00
653.00
647.00
653.00
634.48
86,900
Jan 5, 2026
653.00
653.00
646.00
647.00
628.65
85,200
Dec 30, 2025
651.00
653.00
647.00
648.00
629.62
83,000
Dec 29, 2025
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
647.00
653.00
644.00
650.00
631.56
106,000
Dec 26, 2025
654.00
656.00
651.00
652.00
621.85
182,100
Dec 25, 2025
645.00
654.00
645.00
654.00
623.76
229,400
Dec 24, 2025
647.00
648.00
644.00
645.00
615.17
105,300
Dec 23, 2025
641.00
649.00
641.00
647.00
617.08
115,600
Dec 22, 2025
648.00
649.00
639.00
641.00
611.36
204,500
Dec 19, 2025
638.00
645.00
638.00
645.00
615.17
102,800
Dec 18, 2025
633.00
640.00
632.00
638.00
608.50
96,200
Dec 17, 2025
641.00
641.00
631.00
634.00
604.68
159,800
Dec 16, 2025
645.00
646.00
639.00
642.00
612.31
94,100
Dec 15, 2025
642.00
646.00
640.00
644.00
614.22
89,500
Dec 12, 2025
638.00
643.00
637.00
643.00
613.26
95,200
Dec 11, 2025
647.00
647.00
638.00
638.00
608.50
86,900
Dec 10, 2025
636.00
642.00
634.00
642.00
612.31
74,800
Dec 9, 2025
640.00
640.00
633.00
634.00
604.68
96,000
Dec 8, 2025
640.00
643.00
638.00
640.00
610.40
77,800
Dec 5, 2025
643.00
646.00
640.00
640.00
610.40
96,800
Dec 4, 2025
636.00
646.00
636.00
644.00
614.22
244,200
Dec 3, 2025
642.00
642.00
635.00
636.00
606.59
151,200
Dec 2, 2025
651.00
652.00
642.00
642.00
612.31
192,300
Dec 1, 2025
657.00
659.00
651.00
651.00
620.89
94,300
Nov 28, 2025
652.00
658.00
652.00
657.00
626.62
68,000
Nov 27, 2025
653.00
654.00
652.00
652.00
621.85
60,900
Nov 26, 2025
650.00
654.00
650.00
653.00
622.80
61,300
Nov 25, 2025
655.00
660.00
650.00
650.00
619.94
90,200
Nov 21, 2025
646.00
653.00
646.00
653.00
622.80
46,100
Nov 20, 2025
648.00
652.00
648.00
650.00
619.94
70,400
Nov 19, 2025
648.00
653.00
646.00
647.00
617.08
89,400
Nov 18, 2025
656.00
657.00
647.00
648.00
618.03
119,400
Nov 17, 2025
671.00
671.00
657.00
661.00
630.43
119,000
Nov 14, 2025
662.00
673.00
659.00
671.00
639.97
114,600
Nov 13, 2025
663.00
666.00
661.00
665.00
634.25
58,200
Nov 12, 2025
651.00
666.00
650.00
665.00
634.25
89,700
Nov 11, 2025
653.00
655.00
650.00
651.00
620.89
55,800
Nov 10, 2025
650.00
658.00
650.00
653.00
622.80
63,600
Nov 7, 2025
650.00
652.00
647.00
650.00
619.94
60,900
Nov 6, 2025
652.00
658.00
650.00
651.00
620.89
85,900
Nov 5, 2025
647.00
652.00
641.00
652.00
621.85
140,300
Nov 4, 2025
652.00
652.00
646.00
649.00
618.99
125,100
