YE DIGITAL Corporation (TYO:2354)
Japan · Delayed Price · Currency is JPY 929.00
-7.00 (-0.75%)
Nov 5, 2026, 9:55 AM JST
YE DIGITAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 951.00 | 951.00 | 927.00 | 929.00 | 929.00 | -0.75% | 49,600 |
| Nov 4, 2026 | 960.00 | 961.00 | 903.00 | 936.00 | 936.00 | -1.78% | 316,900 |
| Nov 2, 2026 | 966.00 | 970.00 | 945.00 | 953.00 | 953.00 | -3.44% | 223,800 |
| Oct 30, 2026 | 1,001.00 | 1,017.00 | 982.00 | 987.00 | 987.00 | -2.95% | 248,800 |
| Oct 29, 2026 | 1,036.00 | 1,040.00 | 1,005.00 | 1,017.00 | 1,017.00 | -1.45% | 128,700 |
| Oct 28, 2026 | 1,032.00 | 1,065.00 | 1,026.00 | 1,032.00 | 1,032.00 | - | 163,100 |
| Oct 27, 2026 | 1,029.00 | 1,039.00 | 1,017.00 | 1,032.00 | 1,032.00 | 1.57% | 138,900 |
| Oct 26, 2026 | 1,000.00 | 1,042.00 | 996.00 | 1,016.00 | 1,016.00 | -2.31% | 168,800 |
| Oct 23, 2026 | 1,004.00 | 1,043.00 | 981.00 | 1,040.00 | 1,040.00 | 1.07% | 259,200 |
| Oct 22, 2026 | 1,029.00 | 1,055.00 | 1,008.00 | 1,029.00 | 1,029.00 | 0.98% | 247,300 |
| Oct 21, 2026 | 1,030.00 | 1,045.00 | 1,017.00 | 1,019.00 | 1,019.00 | 1.49% | 216,100 |
| Oct 20, 2026 | 1,060.00 | 1,065.00 | 999.00 | 1,004.00 | 1,004.00 | -3.00% | 288,600 |
| Oct 19, 2026 | 1,047.00 | 1,052.00 | 1,017.00 | 1,035.00 | 1,035.00 | -3.90% | 209,100 |
| Oct 16, 2026 | 1,069.00 | 1,083.00 | 1,048.00 | 1,077.00 | 1,077.00 | 2.57% | 193,900 |
| Oct 15, 2026 | 1,079.00 | 1,090.00 | 1,039.00 | 1,050.00 | 1,050.00 | -5.49% | 597,000 |
| Oct 14, 2026 | 1,147.00 | 1,154.00 | 1,104.00 | 1,111.00 | 1,111.00 | -2.54% | 254,000 |
| Oct 13, 2026 | 1,150.00 | 1,163.00 | 1,135.00 | 1,140.00 | 1,140.00 | -1.13% | 204,000 |
| Oct 9, 2026 | 1,131.00 | 1,156.00 | 1,130.00 | 1,153.00 | 1,153.00 | 0.70% | 197,500 |
| Oct 8, 2026 | 1,160.00 | 1,164.00 | 1,132.00 | 1,145.00 | 1,145.00 | -1.97% | 292,700 |
| Oct 7, 2026 | 1,182.00 | 1,205.00 | 1,161.00 | 1,168.00 | 1,168.00 | -0.76% | 233,600 |
| Oct 6, 2026 | 1,208.00 | 1,212.00 | 1,164.00 | 1,177.00 | 1,177.00 | -1.51% | 269,500 |
| Oct 5, 2026 | 1,199.00 | 1,214.00 | 1,169.00 | 1,195.00 | 1,195.00 | -0.08% | 310,000 |
| Oct 2, 2026 | 1,258.00 | 1,270.00 | 1,163.00 | 1,196.00 | 1,196.00 | -4.85% | 550,900 |
| Oct 1, 2026 | 1,233.00 | 1,284.00 | 1,200.00 | 1,257.00 | 1,257.00 | -0.48% | 611,400 |
| Sep 30, 2026 | 1,240.00 | 1,272.00 | 1,222.00 | 1,263.00 | 1,263.00 | 2.85% | 268,900 |
| Sep 29, 2026 | 1,229.00 | 1,239.00 | 1,209.00 | 1,228.00 | 1,228.00 | -0.16% | 225,000 |
| Sep 28, 2026 | 1,233.00 | 1,254.00 | 1,220.00 | 1,230.00 | 1,230.00 | -0.73% | 306,700 |
| Sep 25, 2026 | 1,298.00 | 1,298.00 | 1,206.00 | 1,239.00 | 1,239.00 | -5.42% | 861,900 |
| Sep 24, 2026 | 1,300.00 | 1,372.00 | 1,287.00 | 1,310.00 | 1,310.00 | -3.11% | 742,900 |
| Sep 18, 2026 | 1,331.00 | 1,360.00 | 1,303.00 | 1,352.00 | 1,352.00 | 1.73% | 457,300 |
| Sep 17, 2026 | 1,334.00 | 1,348.00 | 1,314.00 | 1,329.00 | 1,329.00 | 3.67% | 469,800 |
| Sep 16, 2026 | 1,313.00 | 1,313.00 | 1,275.00 | 1,282.00 | 1,282.00 | -1.61% | 223,200 |
| Sep 15, 2026 | 1,306.00 | 1,320.00 | 1,288.00 | 1,303.00 | 1,303.00 | 0.70% | 207,900 |
| Sep 14, 2026 | 1,299.00 | 1,310.00 | 1,263.00 | 1,294.00 | 1,294.00 | -2.63% | 472,000 |
| Sep 11, 2026 | 1,320.00 | 1,333.00 | 1,300.00 | 1,329.00 | 1,329.00 | -3.13% | 395,300 |
| Sep 10, 2026 | 1,370.00 | 1,379.00 | 1,347.00 | 1,372.00 | 1,372.00 | -1.08% | 432,200 |
| Sep 9, 2026 | 1,428.00 | 1,453.00 | 1,376.00 | 1,387.00 | 1,387.00 | -4.21% | 796,200 |
| Sep 8, 2026 | 1,409.00 | 1,509.00 | 1,401.00 | 1,448.00 | 1,448.00 | 1.69% | 1,154,100 |
| Sep 7, 2026 | 1,451.00 | 1,475.00 | 1,407.00 | 1,424.00 | 1,424.00 | -1.32% | 577,700 |
| Sep 4, 2026 | 1,343.00 | 1,475.00 | 1,334.00 | 1,443.00 | 1,443.00 | 9.24% | 1,126,100 |
| Sep 3, 2026 | 1,352.00 | 1,356.00 | 1,297.00 | 1,321.00 | 1,321.00 | -1.12% | 578,300 |
| Sep 2, 2026 | 1,380.00 | 1,407.00 | 1,325.00 | 1,336.00 | 1,336.00 | -5.05% | 681,500 |
| Sep 1, 2026 | 1,512.00 | 1,516.00 | 1,381.00 | 1,407.00 | 1,407.00 | -7.98% | 1,085,700 |
| Aug 31, 2026 | 1,674.00 | 1,758.00 | 1,475.00 | 1,529.00 | 1,529.00 | 2.00% | 2,276,000 |
| Aug 28, 2026 | 1,474.00 | 1,521.00 | 1,450.00 | 1,499.00 | 1,499.00 | 3.08% | 542,800 |
| Aug 27, 2026 | 1,451.00 | 1,537.00 | 1,436.00 | 1,469.00 | 1,454.14 | 2.87% | 1,034,300 |
| Aug 26, 2026 | 1,411.00 | 1,506.00 | 1,393.00 | 1,428.00 | 1,413.56 | 3.33% | 1,082,800 |
| Aug 25, 2026 | 1,386.00 | 1,405.00 | 1,325.00 | 1,382.00 | 1,368.02 | 0.22% | 429,200 |
| Aug 24, 2026 | 1,351.00 | 1,428.00 | 1,323.00 | 1,379.00 | 1,365.05 | 4.08% | 858,600 |
| Aug 21, 2026 | 1,340.00 | 1,355.00 | 1,293.00 | 1,325.00 | 1,311.60 | -3.28% | 553,000 |