YE DIGITAL Corporation (TYO:2354)
Japan · Delayed Price · Currency is JPY 779.00
+24.00 (3.18%)
At close: Mar 5, 2026
YE DIGITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 767.00 | 788.00 | 767.00 | 778.00 | - | 3.05% | 49,600 |
| 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 |