YE DIGITAL Corporation (TYO:2354)
Japan · Delayed Price · Currency is JPY 888.00
-26.00 (-2.84%)
May 15, 2026, 3:30 PM JST
YE DIGITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 919.00 | 926.00 | 883.00 | 888.00 | 888.00 | -2.84% | 140,700 |
| 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 |
| May 8, 2026 | 934.00 | 947.00 | 927.00 | 947.00 | 947.00 | 1.28% | 99,200 |
| May 7, 2026 | 906.00 | 945.00 | 906.00 | 935.00 | 935.00 | 4.12% | 106,900 |
| May 1, 2026 | 920.00 | 920.00 | 895.00 | 898.00 | 898.00 | -2.39% | 120,100 |
| Apr 30, 2026 | 934.00 | 934.00 | 917.00 | 920.00 | 920.00 | -1.81% | 97,900 |
| Apr 28, 2026 | 936.00 | 943.00 | 930.00 | 937.00 | 937.00 | -0.74% | 51,700 |
| Apr 27, 2026 | 922.00 | 952.00 | 917.00 | 944.00 | 944.00 | 2.39% | 119,100 |
| Apr 24, 2026 | 952.00 | 954.00 | 918.00 | 922.00 | 922.00 | -4.16% | 228,200 |
| Apr 23, 2026 | 982.00 | 988.00 | 942.00 | 962.00 | 962.00 | 2.67% | 245,600 |
| Apr 22, 2026 | 946.00 | 955.00 | 933.00 | 937.00 | 937.00 | -1.88% | 142,700 |
| Apr 21, 2026 | 971.00 | 993.00 | 955.00 | 955.00 | 955.00 | 4.83% | 383,500 |
| Apr 20, 2026 | 913.00 | 923.00 | 890.00 | 911.00 | 911.00 | 0.66% | 188,600 |
| Apr 17, 2026 | 880.00 | 905.00 | 878.00 | 905.00 | 905.00 | 3.67% | 152,500 |
| Apr 16, 2026 | 897.00 | 897.00 | 871.00 | 873.00 | 873.00 | -1.36% | 93,900 |
| Apr 15, 2026 | 883.00 | 903.00 | 877.00 | 885.00 | 885.00 | 1.49% | 178,800 |
| Apr 14, 2026 | 859.00 | 876.00 | 854.00 | 872.00 | 872.00 | 2.83% | 116,800 |
| Apr 13, 2026 | 825.00 | 850.00 | 822.00 | 848.00 | 848.00 | 2.05% | 103,900 |
| Apr 10, 2026 | 856.00 | 856.00 | 824.00 | 831.00 | 831.00 | -2.12% | 155,600 |
| Apr 9, 2026 | 861.00 | 861.00 | 838.00 | 849.00 | 849.00 | -1.85% | 95,100 |
| Apr 8, 2026 | 853.00 | 865.00 | 848.00 | 865.00 | 865.00 | 2.98% | 112,200 |
| Apr 7, 2026 | 866.00 | 872.00 | 837.00 | 840.00 | 840.00 | -3.11% | 157,600 |
| Apr 6, 2026 | 888.00 | 894.00 | 865.00 | 867.00 | 867.00 | -0.69% | 181,400 |
| Apr 3, 2026 | 884.00 | 888.00 | 858.00 | 873.00 | 873.00 | -0.11% | 227,800 |
| Apr 2, 2026 | 901.00 | 915.00 | 867.00 | 874.00 | 874.00 | -3.74% | 497,100 |
| Apr 1, 2026 | 820.00 | 915.00 | 817.00 | 908.00 | 908.00 | 18.38% | 1,725,900 |
| Mar 31, 2026 | 782.00 | 784.00 | 760.00 | 767.00 | 767.00 | -1.67% | 266,700 |
| Mar 30, 2026 | 766.00 | 786.00 | 757.00 | 780.00 | 780.00 | -1.52% | 180,400 |
| 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 |