YE DIGITAL Corporation (TYO:2354)
Japan · Delayed Price · Currency is JPY 1,352.00
+23.00 (1.73%)
Sep 18, 2026, 3:30 PM JST
YE DIGITAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,240.00 | 1,378.00 | 1,220.00 | 1,370.00 | 1,356.14 | 13.22% | 1,305,500 |
| Aug 19, 2026 | 1,234.00 | 1,280.00 | 1,185.00 | 1,210.00 | 1,197.76 | -4.27% | 713,900 |
| Aug 18, 2026 | 1,326.00 | 1,331.00 | 1,240.00 | 1,264.00 | 1,251.22 | -4.39% | 766,400 |
| Aug 17, 2026 | 1,392.00 | 1,426.00 | 1,311.00 | 1,322.00 | 1,308.63 | -4.34% | 585,600 |
| Aug 14, 2026 | 1,386.00 | 1,476.00 | 1,350.00 | 1,382.00 | 1,368.02 | 1.02% | 1,096,400 |
| Aug 13, 2026 | 1,397.00 | 1,561.00 | 1,366.00 | 1,368.00 | 1,354.16 | -3.73% | 1,590,400 |
| Aug 12, 2026 | 1,361.00 | 1,445.00 | 1,281.00 | 1,421.00 | 1,406.63 | 5.65% | 921,800 |
| Aug 10, 2026 | 1,269.00 | 1,355.00 | 1,249.00 | 1,345.00 | 1,331.40 | 4.83% | 587,300 |
| Aug 7, 2026 | 1,271.00 | 1,300.00 | 1,240.00 | 1,283.00 | 1,270.02 | 1.99% | 388,900 |
| Aug 6, 2026 | 1,330.00 | 1,347.00 | 1,248.00 | 1,258.00 | 1,245.28 | -7.16% | 592,600 |
| Aug 5, 2026 | 1,392.00 | 1,402.00 | 1,338.00 | 1,355.00 | 1,341.29 | -0.51% | 890,400 |
| Aug 4, 2026 | 1,280.00 | 1,374.00 | 1,220.00 | 1,362.00 | 1,348.22 | 8.53% | 1,675,100 |
| Aug 3, 2026 | 1,350.00 | 1,419.00 | 1,242.00 | 1,255.00 | 1,242.31 | 1.62% | 2,212,400 |
| Jul 31, 2026 | 1,274.00 | 1,314.00 | 1,191.00 | 1,235.00 | 1,222.51 | 4.31% | 2,425,500 |
| Jul 30, 2026 | 1,301.00 | 1,325.00 | 1,162.00 | 1,184.00 | 1,172.02 | -10.30% | 1,330,700 |
| Jul 29, 2026 | 1,325.00 | 1,449.00 | 1,259.00 | 1,320.00 | 1,306.65 | 4.18% | 3,132,300 |
| Jul 28, 2026 | 1,271.00 | 1,360.00 | 1,250.00 | 1,267.00 | 1,254.18 | -6.15% | 2,955,300 |
| Jul 27, 2026 | 1,640.00 | 1,698.00 | 1,350.00 | 1,350.00 | 1,336.35 | -15.63% | 5,440,000 |
| Jul 24, 2026 | 1,380.00 | 1,600.00 | 1,298.00 | 1,600.00 | 1,583.82 | 11.11% | 5,026,400 |
| Jul 23, 2026 | 1,233.00 | 1,480.00 | 1,181.00 | 1,440.00 | 1,425.43 | 18.03% | 8,740,800 |
| Jul 22, 2026 | 1,365.00 | 1,496.00 | 1,214.00 | 1,220.00 | 1,207.66 | -10.23% | 8,300,000 |
| Jul 21, 2026 | 1,198.00 | 1,359.00 | 1,192.00 | 1,359.00 | 1,345.25 | 28.33% | 3,960,300 |
| Jul 17, 2026 | 1,098.00 | 1,128.00 | 930.00 | 1,059.00 | 1,048.29 | 8.28% | 7,669,100 |
| Jul 16, 2026 | 829.00 | 978.00 | 820.00 | 978.00 | 968.11 | 18.12% | 231,600 |
| Jul 15, 2026 | 808.00 | 828.00 | 797.00 | 828.00 | 819.63 | 2.99% | 123,100 |
| Jul 14, 2026 | 801.00 | 804.00 | 790.00 | 804.00 | 795.87 | 1.13% | 87,800 |
| Jul 13, 2026 | 829.00 | 838.00 | 790.00 | 795.00 | 786.96 | -4.56% | 285,200 |
| Jul 10, 2026 | 828.00 | 847.00 | 828.00 | 833.00 | 824.57 | 0.97% | 75,800 |
| Jul 9, 2026 | 828.00 | 839.00 | 825.00 | 825.00 | 816.66 | -1.32% | 66,400 |