YE DIGITAL Corporation (TYO:2354)
Japan
· Delayed Price · Currency is JPY 792.00
+30.00 (3.94%)
Mar 10, 2026, 3:30 PM JST
YE DIGITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 764.00 | 766.00 | 742.00 | 762.00 | 762.00 | -4.03% | 107,200 |
| Mar 6, 2026 | 779.00 | 794.00 | 769.00 | 794.00 | 794.00 | 1.93% | 89,200 |
| Mar 5, 2026 | 767.00 | 788.00 | 767.00 | 779.00 | 779.00 | 3.18% | 61,000 |
| Mar 4, 2026 | 768.00 | 773.00 | 746.00 | 755.00 | 755.00 | -4.31% | 140,600 |
| Mar 3, 2026 | 798.00 | 811.00 | 789.00 | 789.00 | 789.00 | -1.13% | 80,400 |
| Mar 2, 2026 | 815.00 | 815.00 | 797.00 | 798.00 | 798.00 | -3.86% | 75,700 |
| Feb 27, 2026 | 829.00 | 844.00 | 829.00 | 830.00 | 830.00 | 0.12% | 90,600 |
| Feb 26, 2026 | 800.00 | 829.00 | 797.00 | 829.00 | 829.00 | 3.11% | 144,200 |
| Feb 25, 2026 | 790.00 | 807.00 | 788.00 | 804.00 | 794.00 | 1.90% | 90,700 |
| Feb 24, 2026 | 792.00 | 796.00 | 783.00 | 789.00 | 779.19 | -0.88% | 160,600 |
| Feb 20, 2026 | 809.00 | 809.00 | 794.00 | 796.00 | 786.10 | -1.61% | 56,400 |
| Feb 19, 2026 | 802.00 | 809.00 | 795.00 | 809.00 | 798.94 | 0.87% | 43,400 |
| Feb 18, 2026 | 793.00 | 810.00 | 793.00 | 802.00 | 792.02 | 1.26% | 85,300 |
| Feb 17, 2026 | 799.00 | 803.00 | 787.00 | 792.00 | 782.15 | -0.75% | 60,800 |
| Feb 16, 2026 | 793.00 | 802.00 | 788.00 | 798.00 | 788.07 | 0.76% | 91,400 |
| Feb 13, 2026 | 802.00 | 804.00 | 784.00 | 792.00 | 782.15 | -1.25% | 98,000 |
| Feb 12, 2026 | 807.00 | 815.00 | 795.00 | 802.00 | 792.02 | -0.62% | 80,100 |
| Feb 10, 2026 | 777.00 | 807.00 | 777.00 | 807.00 | 796.96 | 4.13% | 133,400 |
| Feb 9, 2026 | 777.00 | 782.00 | 773.00 | 775.00 | 765.36 | 0.78% | 69,300 |
| Feb 6, 2026 | 773.00 | 775.00 | 763.00 | 769.00 | 759.44 | -1.91% | 107,000 |
| Feb 5, 2026 | 779.00 | 789.00 | 772.00 | 784.00 | 774.25 | 0.38% | 90,700 |
| Feb 4, 2026 | 797.00 | 802.00 | 777.00 | 781.00 | 771.29 | -2.01% | 134,000 |
| Feb 3, 2026 | 800.00 | 804.00 | 790.00 | 797.00 | 787.09 | 1.27% | 88,000 |
| Feb 2, 2026 | 794.00 | 802.00 | 783.00 | 787.00 | 777.21 | -0.76% | 76,900 |
| Jan 30, 2026 | 798.00 | 803.00 | 785.00 | 793.00 | 783.14 | -0.50% | 74,800 |
| Jan 29, 2026 | 808.00 | 808.00 | 778.00 | 797.00 | 787.09 | -0.62% | 147,900 |
| Jan 28, 2026 | 826.00 | 829.00 | 758.00 | 802.00 | 792.02 | -2.67% | 641,900 |
| Jan 27, 2026 | 823.00 | 829.00 | 812.00 | 824.00 | 813.75 | 0.73% | 48,400 |
| Jan 26, 2026 | 834.00 | 834.00 | 807.00 | 818.00 | 807.83 | -3.65% | 207,100 |
| Jan 23, 2026 | 851.00 | 870.00 | 845.00 | 849.00 | 838.44 | 0.12% | 118,000 |
| Jan 22, 2026 | 828.00 | 850.00 | 828.00 | 848.00 | 837.45 | 2.42% | 60,400 |
| Jan 21, 2026 | 834.00 | 839.00 | 822.00 | 828.00 | 817.70 | -2.82% | 119,500 |
| Jan 20, 2026 | 839.00 | 869.00 | 837.00 | 852.00 | 841.40 | 1.19% | 153,900 |
| Jan 19, 2026 | 845.00 | 845.00 | 833.00 | 842.00 | 831.53 | -0.82% | 52,400 |
| Jan 16, 2026 | 852.00 | 858.00 | 837.00 | 849.00 | 838.44 | -0.35% | 67,000 |
| Jan 15, 2026 | 836.00 | 856.00 | 835.00 | 852.00 | 841.40 | 1.91% | 82,500 |
| Jan 14, 2026 | 854.00 | 856.00 | 835.00 | 836.00 | 825.60 | -2.11% | 114,700 |
| Jan 13, 2026 | 853.00 | 861.00 | 845.00 | 854.00 | 843.38 | -0.47% | 159,800 |
| Jan 9, 2026 | 825.00 | 876.00 | 822.00 | 858.00 | 847.33 | 4.63% | 313,100 |
| Jan 8, 2026 | 825.00 | 829.00 | 816.00 | 820.00 | 809.80 | 0.49% | 84,800 |
| Jan 7, 2026 | 810.00 | 820.00 | 805.00 | 816.00 | 805.85 | 1.24% | 84,700 |
| Jan 6, 2026 | 818.00 | 830.00 | 803.00 | 806.00 | 795.98 | -1.47% | 128,400 |
| Jan 5, 2026 | 824.00 | 828.00 | 816.00 | 818.00 | 807.83 | -0.61% | 111,800 |
| Dec 30, 2025 | 825.00 | 835.00 | 819.00 | 823.00 | 812.76 | -1.44% | 100,000 |
| Dec 29, 2025 | 822.00 | 840.00 | 815.00 | 835.00 | 824.61 | 2.08% | 252,600 |
| Dec 26, 2025 | 848.00 | 848.00 | 816.00 | 818.00 | 807.83 | -3.54% | 182,300 |
| Dec 25, 2025 | 823.00 | 849.00 | 809.00 | 848.00 | 837.45 | 4.56% | 312,900 |
| Dec 24, 2025 | 795.00 | 840.00 | 791.00 | 811.00 | 800.91 | 7.99% | 981,100 |
| Dec 23, 2025 | 750.00 | 753.00 | 746.00 | 751.00 | 741.66 | -0.66% | 226,000 |
| Dec 22, 2025 | 760.00 | 763.00 | 745.00 | 756.00 | 746.60 | 1.48% | 112,300 |
| Dec 19, 2025 | 738.00 | 753.00 | 736.00 | 745.00 | 735.73 | 0.40% | 68,500 |
| Dec 18, 2025 | 740.00 | 747.00 | 729.00 | 742.00 | 732.77 | -0.27% | 75,500 |
| Dec 17, 2025 | 752.00 | 757.00 | 737.00 | 744.00 | 734.75 | 0.95% | 163,000 |
| Dec 16, 2025 | 762.00 | 762.00 | 729.00 | 737.00 | 727.83 | -4.29% | 183,800 |
| Dec 15, 2025 | 747.00 | 788.00 | 736.00 | 770.00 | 760.42 | 9.22% | 525,500 |
| Dec 12, 2025 | 693.00 | 711.00 | 693.00 | 705.00 | 696.23 | 2.47% | 61,300 |
| Dec 11, 2025 | 710.00 | 712.00 | 683.00 | 688.00 | 679.44 | -2.55% | 56,300 |
| Dec 10, 2025 | 688.00 | 708.00 | 686.00 | 706.00 | 697.22 | 2.92% | 65,200 |
| Dec 9, 2025 | 692.00 | 711.00 | 681.00 | 686.00 | 677.47 | -1.44% | 71,100 |
| Dec 8, 2025 | 690.00 | 699.00 | 683.00 | 696.00 | 687.34 | -0.57% | 56,700 |
| Dec 5, 2025 | 683.00 | 711.00 | 679.00 | 700.00 | 691.29 | 4.01% | 186,000 |
| Dec 4, 2025 | 641.00 | 673.00 | 641.00 | 673.00 | 664.63 | 5.65% | 125,200 |
| Dec 3, 2025 | 637.00 | 644.00 | 633.00 | 637.00 | 629.08 | - | 18,300 |
| Dec 2, 2025 | 644.00 | 646.00 | 635.00 | 637.00 | 629.08 | -0.62% | 21,900 |
| Dec 1, 2025 | 645.00 | 646.00 | 636.00 | 641.00 | 633.03 | -0.62% | 31,600 |
| Nov 28, 2025 | 640.00 | 646.00 | 636.00 | 645.00 | 636.98 | 1.10% | 22,000 |
| Nov 27, 2025 | 635.00 | 640.00 | 632.00 | 638.00 | 630.06 | 0.63% | 27,300 |
| Nov 26, 2025 | 630.00 | 634.00 | 621.00 | 634.00 | 626.11 | 1.60% | 48,200 |
| Nov 25, 2025 | 624.00 | 628.00 | 617.00 | 624.00 | 616.24 | 1.63% | 47,000 |
| Nov 21, 2025 | 604.00 | 616.00 | 601.00 | 614.00 | 606.36 | 1.15% | 43,900 |
| Nov 20, 2025 | 612.00 | 615.00 | 607.00 | 607.00 | 599.45 | 0.50% | 22,200 |
| Nov 19, 2025 | 603.00 | 610.00 | 597.00 | 604.00 | 596.49 | - | 50,700 |
| Nov 18, 2025 | 643.00 | 644.00 | 596.00 | 604.00 | 596.49 | -6.50% | 514,700 |
| Nov 17, 2025 | 658.00 | 658.00 | 645.00 | 646.00 | 637.97 | -0.92% | 30,600 |
| Nov 14, 2025 | 652.00 | 657.00 | 648.00 | 652.00 | 643.89 | -0.76% | 22,100 |
| Nov 13, 2025 | 656.00 | 660.00 | 652.00 | 657.00 | 648.83 | -0.30% | 15,200 |
| Nov 12, 2025 | 645.00 | 659.00 | 645.00 | 659.00 | 650.80 | 2.17% | 23,100 |
| Nov 11, 2025 | 648.00 | 651.00 | 644.00 | 645.00 | 636.98 | -0.46% | 14,900 |
| Nov 10, 2025 | 650.00 | 653.00 | 648.00 | 648.00 | 639.94 | 0.15% | 28,100 |
| Nov 7, 2025 | 644.00 | 647.00 | 639.00 | 647.00 | 638.95 | -0.15% | 29,000 |
| Nov 6, 2025 | 659.00 | 659.00 | 648.00 | 648.00 | 639.94 | -0.15% | 28,400 |
| Nov 5, 2025 | 660.00 | 660.00 | 633.00 | 649.00 | 640.93 | -1.37% | 56,500 |
| Nov 4, 2025 | 659.00 | 664.00 | 654.00 | 658.00 | 649.82 | - | 27,300 |
| Oct 31, 2025 | 658.00 | 663.00 | 654.00 | 658.00 | 649.82 | 0.77% | 27,400 |
| Oct 30, 2025 | 650.00 | 658.00 | 649.00 | 653.00 | 644.88 | 0.46% | 28,400 |
| Oct 29, 2025 | 674.00 | 674.00 | 650.00 | 650.00 | 641.92 | -3.27% | 60,100 |
| Oct 28, 2025 | 687.00 | 687.00 | 672.00 | 672.00 | 663.64 | -2.47% | 49,700 |
| Oct 27, 2025 | 687.00 | 694.00 | 686.00 | 689.00 | 680.43 | 0.88% | 50,000 |
| Oct 24, 2025 | 683.00 | 687.00 | 679.00 | 683.00 | 674.50 | -0.15% | 45,500 |
| Oct 23, 2025 | 682.00 | 689.00 | 678.00 | 684.00 | 675.49 | -0.15% | 24,000 |
| Oct 22, 2025 | 683.00 | 691.00 | 683.00 | 685.00 | 676.48 | 1.03% | 14,500 |
| Oct 21, 2025 | 689.00 | 689.00 | 676.00 | 678.00 | 669.57 | -0.59% | 28,000 |
| Oct 20, 2025 | 683.00 | 689.00 | 682.00 | 682.00 | 673.52 | 1.19% | 35,900 |
| Oct 17, 2025 | 690.00 | 690.00 | 674.00 | 674.00 | 665.62 | -2.32% | 62,000 |
| Oct 16, 2025 | 694.00 | 698.00 | 684.00 | 690.00 | 681.42 | 0.29% | 31,400 |
| Oct 15, 2025 | 694.00 | 697.00 | 688.00 | 688.00 | 679.44 | 0.29% | 40,600 |
| Oct 14, 2025 | 691.00 | 701.00 | 685.00 | 686.00 | 677.47 | -2.83% | 64,200 |
| Oct 10, 2025 | 711.00 | 717.00 | 696.00 | 706.00 | 697.22 | -2.08% | 115,100 |
| Oct 9, 2025 | 692.00 | 721.00 | 692.00 | 721.00 | 712.03 | 5.26% | 128,900 |
| Oct 8, 2025 | 691.00 | 695.00 | 685.00 | 685.00 | 676.48 | -1.15% | 29,200 |