YE DIGITAL Corporation (TYO:2354)
Japan · Delayed Price · Currency is JPY 849.00
+1.00 (0.12%)
Jan 23, 2026, 3:30 PM JST
YE DIGITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 828.00 | 850.00 | 828.00 | 848.00 | 848.00 | 2.42% | 60,400 |
| Jan 21, 2026 | 834.00 | 839.00 | 822.00 | 828.00 | 828.00 | -2.82% | 119,500 |
| Jan 20, 2026 | 839.00 | 869.00 | 837.00 | 852.00 | 852.00 | 1.19% | 153,900 |
| Jan 19, 2026 | 845.00 | 845.00 | 833.00 | 842.00 | 842.00 | -0.82% | 52,400 |
| Jan 16, 2026 | 852.00 | 858.00 | 837.00 | 849.00 | 849.00 | -0.35% | 67,000 |
| Jan 15, 2026 | 836.00 | 856.00 | 835.00 | 852.00 | 852.00 | 1.91% | 82,500 |
| Jan 14, 2026 | 854.00 | 856.00 | 835.00 | 836.00 | 836.00 | -2.11% | 114,700 |
| Jan 13, 2026 | 853.00 | 861.00 | 845.00 | 854.00 | 854.00 | -0.47% | 159,800 |
| Jan 9, 2026 | 825.00 | 876.00 | 822.00 | 858.00 | 858.00 | 4.63% | 313,100 |
| Jan 8, 2026 | 825.00 | 829.00 | 816.00 | 820.00 | 820.00 | 0.49% | 84,800 |
| Jan 7, 2026 | 810.00 | 820.00 | 805.00 | 816.00 | 816.00 | 1.24% | 84,700 |
| Jan 6, 2026 | 818.00 | 830.00 | 803.00 | 806.00 | 806.00 | -1.47% | 128,400 |
| Jan 5, 2026 | 824.00 | 828.00 | 816.00 | 818.00 | 818.00 | -0.61% | 111,800 |
| Dec 30, 2025 | 825.00 | 835.00 | 819.00 | 823.00 | 823.00 | -1.44% | 100,000 |
| Dec 29, 2025 | 822.00 | 840.00 | 815.00 | 835.00 | 835.00 | 2.08% | 252,600 |
| Dec 26, 2025 | 848.00 | 848.00 | 816.00 | 818.00 | 818.00 | -3.54% | 182,300 |
| Dec 25, 2025 | 823.00 | 849.00 | 809.00 | 848.00 | 848.00 | 4.56% | 312,900 |
| Dec 24, 2025 | 795.00 | 840.00 | 791.00 | 811.00 | 811.00 | 7.99% | 981,100 |
| Dec 23, 2025 | 750.00 | 753.00 | 746.00 | 751.00 | 751.00 | -0.66% | 226,000 |
| Dec 22, 2025 | 760.00 | 763.00 | 745.00 | 756.00 | 756.00 | 1.48% | 112,300 |
| Dec 19, 2025 | 738.00 | 753.00 | 736.00 | 745.00 | 745.00 | 0.40% | 68,500 |
| Dec 18, 2025 | 740.00 | 747.00 | 729.00 | 742.00 | 742.00 | -0.27% | 75,500 |
| Dec 17, 2025 | 752.00 | 757.00 | 737.00 | 744.00 | 744.00 | 0.95% | 163,000 |
| Dec 16, 2025 | 762.00 | 762.00 | 729.00 | 737.00 | 737.00 | -4.29% | 183,800 |
| Dec 15, 2025 | 747.00 | 788.00 | 736.00 | 770.00 | 770.00 | 9.22% | 525,500 |
| Dec 12, 2025 | 693.00 | 711.00 | 693.00 | 705.00 | 705.00 | 2.47% | 61,300 |
| Dec 11, 2025 | 710.00 | 712.00 | 683.00 | 688.00 | 688.00 | -2.55% | 56,300 |
| Dec 10, 2025 | 688.00 | 708.00 | 686.00 | 706.00 | 706.00 | 2.92% | 65,200 |
| Dec 9, 2025 | 692.00 | 711.00 | 681.00 | 686.00 | 686.00 | -1.44% | 71,100 |
| Dec 8, 2025 | 690.00 | 699.00 | 683.00 | 696.00 | 696.00 | -0.57% | 56,700 |
| Dec 5, 2025 | 683.00 | 711.00 | 679.00 | 700.00 | 700.00 | 4.01% | 186,000 |
| Dec 4, 2025 | 641.00 | 673.00 | 641.00 | 673.00 | 673.00 | 5.65% | 125,200 |
| Dec 3, 2025 | 637.00 | 644.00 | 633.00 | 637.00 | 637.00 | - | 18,300 |
| Dec 2, 2025 | 644.00 | 646.00 | 635.00 | 637.00 | 637.00 | -0.62% | 21,900 |
| Dec 1, 2025 | 645.00 | 646.00 | 636.00 | 641.00 | 641.00 | -0.62% | 31,600 |
| Nov 28, 2025 | 640.00 | 646.00 | 636.00 | 645.00 | 645.00 | 1.10% | 22,000 |
| Nov 27, 2025 | 635.00 | 640.00 | 632.00 | 638.00 | 638.00 | 0.63% | 27,300 |
| Nov 26, 2025 | 630.00 | 634.00 | 621.00 | 634.00 | 634.00 | 1.60% | 48,200 |
| Nov 25, 2025 | 624.00 | 628.00 | 617.00 | 624.00 | 624.00 | 1.63% | 47,000 |
| Nov 21, 2025 | 604.00 | 616.00 | 601.00 | 614.00 | 614.00 | 1.15% | 43,900 |
| Nov 20, 2025 | 612.00 | 615.00 | 607.00 | 607.00 | 607.00 | 0.50% | 22,200 |
| Nov 19, 2025 | 603.00 | 610.00 | 597.00 | 604.00 | 604.00 | - | 50,700 |
| Nov 18, 2025 | 643.00 | 644.00 | 596.00 | 604.00 | 604.00 | -6.50% | 514,700 |
| Nov 17, 2025 | 658.00 | 658.00 | 645.00 | 646.00 | 646.00 | -0.92% | 30,600 |
| Nov 14, 2025 | 652.00 | 657.00 | 648.00 | 652.00 | 652.00 | -0.76% | 22,100 |
| Nov 13, 2025 | 656.00 | 660.00 | 652.00 | 657.00 | 657.00 | -0.30% | 15,200 |
| Nov 12, 2025 | 645.00 | 659.00 | 645.00 | 659.00 | 659.00 | 2.17% | 23,100 |
| Nov 11, 2025 | 648.00 | 651.00 | 644.00 | 645.00 | 645.00 | -0.46% | 14,900 |
| Nov 10, 2025 | 650.00 | 653.00 | 648.00 | 648.00 | 648.00 | 0.15% | 28,100 |
| Nov 7, 2025 | 644.00 | 647.00 | 639.00 | 647.00 | 647.00 | -0.15% | 29,000 |