YE DIGITAL Corporation (TYO:2354)
Japan · Delayed Price · Currency is JPY 792.00
+10.00 (1.28%)
Mar 27, 2026, 3:30 PM JST
YE DIGITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 780.00 | 796.00 | 776.00 | 792.00 | 792.00 | 1.28% | 31,300 |
| Mar 26, 2026 | 811.00 | 814.00 | 777.00 | 782.00 | 782.00 | -2.98% | 78,400 |
| Mar 25, 2026 | 780.00 | 815.00 | 780.00 | 806.00 | 806.00 | 4.68% | 176,100 |
| Mar 24, 2026 | 770.00 | 774.00 | 739.00 | 770.00 | 770.00 | 3.08% | 113,300 |
| Mar 23, 2026 | 753.00 | 758.00 | 745.00 | 747.00 | 747.00 | -3.11% | 79,400 |
| Mar 19, 2026 | 777.00 | 781.00 | 770.00 | 771.00 | 771.00 | -2.53% | 57,600 |
| Mar 18, 2026 | 783.00 | 791.00 | 777.00 | 791.00 | 791.00 | 2.73% | 47,700 |
| Mar 17, 2026 | 784.00 | 790.00 | 770.00 | 770.00 | 770.00 | -1.16% | 45,000 |
| Mar 16, 2026 | 774.00 | 787.00 | 771.00 | 779.00 | 779.00 | - | 45,200 |
| Mar 13, 2026 | 776.00 | 793.00 | 772.00 | 779.00 | 779.00 | -1.02% | 37,800 |
| Mar 12, 2026 | 804.00 | 805.00 | 780.00 | 787.00 | 787.00 | -1.75% | 64,400 |
| Mar 11, 2026 | 797.00 | 809.00 | 796.00 | 801.00 | 801.00 | 1.14% | 72,000 |
| Mar 10, 2026 | 775.00 | 792.00 | 771.00 | 792.00 | 792.00 | 3.94% | 57,600 |
| 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 |