YE DIGITAL Corporation (TYO:2354)
Japan · Delayed Price · Currency is JPY 1,059.00
+81.00 (8.28%)
Jul 17, 2026, 3:30 PM JST
YE DIGITAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,098.00 | 1,128.00 | 930.00 | 1,059.00 | 1,059.00 | 8.28% | 7,669,100 |
| Jul 16, 2026 | 829.00 | 978.00 | 820.00 | 978.00 | 978.00 | 18.12% | 231,600 |
| Jul 15, 2026 | 808.00 | 828.00 | 797.00 | 828.00 | 828.00 | 2.99% | 123,100 |
| Jul 14, 2026 | 801.00 | 804.00 | 790.00 | 804.00 | 804.00 | 1.13% | 87,800 |
| Jul 13, 2026 | 829.00 | 838.00 | 790.00 | 795.00 | 795.00 | -4.56% | 285,200 |
| Jul 10, 2026 | 828.00 | 847.00 | 828.00 | 833.00 | 833.00 | 0.97% | 75,800 |
| Jul 9, 2026 | 828.00 | 839.00 | 825.00 | 825.00 | 825.00 | -1.32% | 66,400 |
| Jul 8, 2026 | 834.00 | 839.00 | 825.00 | 836.00 | 836.00 | -0.12% | 86,700 |
| Jul 7, 2026 | 840.00 | 861.00 | 837.00 | 837.00 | 837.00 | -1.76% | 128,000 |
| Jul 6, 2026 | 845.00 | 854.00 | 832.00 | 852.00 | 852.00 | 0.71% | 156,700 |
| Jul 3, 2026 | 804.00 | 848.00 | 801.00 | 846.00 | 846.00 | 7.09% | 335,300 |
| Jul 2, 2026 | 785.00 | 794.00 | 778.00 | 790.00 | 790.00 | 2.07% | 203,000 |
| Jul 1, 2026 | 779.00 | 788.00 | 774.00 | 774.00 | 774.00 | -0.64% | 264,800 |
| Jun 30, 2026 | 806.00 | 807.00 | 777.00 | 779.00 | 779.00 | -2.87% | 275,500 |
| Jun 29, 2026 | 780.00 | 804.00 | 776.00 | 802.00 | 802.00 | 3.75% | 358,500 |
| Jun 26, 2026 | 790.00 | 805.00 | 761.00 | 773.00 | 773.00 | -14.77% | 1,048,200 |
| Jun 25, 2026 | 918.00 | 918.00 | 880.00 | 907.00 | 907.00 | 0.44% | 458,400 |
| Jun 24, 2026 | 904.00 | 918.00 | 897.00 | 903.00 | 903.00 | -0.11% | 205,100 |
| Jun 23, 2026 | 960.00 | 965.00 | 903.00 | 904.00 | 904.00 | -4.34% | 265,200 |
| Jun 22, 2026 | 925.00 | 949.00 | 925.00 | 945.00 | 945.00 | 5.00% | 177,300 |
| Jun 19, 2026 | 908.00 | 921.00 | 891.00 | 900.00 | 900.00 | 0.11% | 138,900 |
| Jun 18, 2026 | 909.00 | 909.00 | 886.00 | 899.00 | 899.00 | -0.22% | 133,600 |
| Jun 17, 2026 | 886.00 | 916.00 | 884.00 | 901.00 | 901.00 | 1.69% | 130,500 |
| Jun 16, 2026 | 888.00 | 897.00 | 870.00 | 886.00 | 886.00 | -0.89% | 101,900 |
| Jun 15, 2026 | 899.00 | 899.00 | 882.00 | 894.00 | 894.00 | 1.13% | 120,900 |
| Jun 12, 2026 | 900.00 | 900.00 | 866.00 | 884.00 | 884.00 | 1.26% | 155,200 |
| Jun 11, 2026 | 874.00 | 879.00 | 855.00 | 873.00 | 873.00 | -1.36% | 120,400 |
| Jun 10, 2026 | 903.00 | 903.00 | 873.00 | 885.00 | 885.00 | -2.10% | 173,200 |
| Jun 9, 2026 | 916.00 | 931.00 | 895.00 | 904.00 | 904.00 | -0.88% | 150,300 |
| Jun 8, 2026 | 935.00 | 941.00 | 903.00 | 912.00 | 912.00 | -5.49% | 203,200 |
| Jun 5, 2026 | 945.00 | 984.00 | 943.00 | 965.00 | 965.00 | 2.99% | 130,400 |
| Jun 4, 2026 | 950.00 | 950.00 | 927.00 | 937.00 | 937.00 | -3.00% | 139,700 |
| Jun 3, 2026 | 991.00 | 997.00 | 949.00 | 966.00 | 966.00 | -3.01% | 142,600 |
| Jun 2, 2026 | 1,005.00 | 1,007.00 | 961.00 | 996.00 | 996.00 | -1.29% | 189,900 |
| Jun 1, 2026 | 992.00 | 1,025.00 | 982.00 | 1,009.00 | 1,009.00 | 2.33% | 145,000 |
| May 29, 2026 | 1,005.00 | 1,030.00 | 979.00 | 986.00 | 986.00 | 1.13% | 193,800 |
| May 28, 2026 | 978.00 | 989.00 | 958.00 | 975.00 | 975.00 | -1.81% | 164,900 |
| May 27, 2026 | 1,049.00 | 1,050.00 | 985.00 | 993.00 | 993.00 | -4.43% | 305,900 |
| May 26, 2026 | 975.00 | 1,048.00 | 974.00 | 1,039.00 | 1,039.00 | 6.67% | 407,100 |
| May 25, 2026 | 1,000.00 | 1,003.00 | 954.00 | 974.00 | 974.00 | - | 347,400 |
| May 22, 2026 | 929.00 | 974.00 | 918.00 | 974.00 | 974.00 | 7.86% | 313,400 |
| May 21, 2026 | 899.00 | 913.00 | 882.00 | 903.00 | 903.00 | 5.74% | 250,900 |
| May 20, 2026 | 890.00 | 890.00 | 839.00 | 854.00 | 854.00 | -4.04% | 214,000 |
| May 19, 2026 | 900.00 | 915.00 | 881.00 | 890.00 | 890.00 | 0.11% | 166,400 |
| May 18, 2026 | 888.00 | 898.00 | 883.00 | 889.00 | 889.00 | 0.11% | 103,900 |
| May 15, 2026 | 919.00 | 926.00 | 883.00 | 888.00 | 888.00 | -2.84% | 152,700 |
| May 14, 2026 | 922.00 | 933.00 | 908.00 | 914.00 | 914.00 | -0.33% | 134,100 |
| May 13, 2026 | 950.00 | 950.00 | 900.00 | 917.00 | 917.00 | -3.47% | 194,700 |
| May 12, 2026 | 982.00 | 993.00 | 950.00 | 950.00 | 950.00 | -0.63% | 174,100 |
| May 11, 2026 | 950.00 | 966.00 | 941.00 | 956.00 | 956.00 | 0.95% | 106,500 |