YE DIGITAL CORPORATION 2354
TSE · Japan · Technology Services
¥1,189.00-68.00 (-5.41%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,257.00 | -0.48% | ¥1,233.00 | ¥1,284.00 | ¥1,200.00 | 611.40K |
| 2026-09-30 | ¥1,263.00 | +2.85% | ¥1,240.00 | ¥1,272.00 | ¥1,222.00 | 268.90K |
| 2026-09-29 | ¥1,228.00 | -0.16% | ¥1,229.00 | ¥1,239.00 | ¥1,209.00 | 225.00K |
| 2026-09-28 | ¥1,230.00 | -0.73% | ¥1,233.00 | ¥1,254.00 | ¥1,220.00 |
| 306.70K |
| 2026-09-25 | ¥1,239.00 | -5.42% | ¥1,298.00 | ¥1,298.00 | ¥1,206.00 | 861.90K |
| 2026-09-24 | ¥1,310.00 | -3.11% | ¥1,300.00 | ¥1,372.00 | ¥1,287.00 | 742.90K |
| 2026-09-18 | ¥1,352.00 | +1.73% | ¥1,331.00 | ¥1,360.00 | ¥1,303.00 | 457.30K |
| 2026-09-17 | ¥1,329.00 | +3.67% | ¥1,334.00 | ¥1,348.00 | ¥1,314.00 | 469.80K |
| 2026-09-16 | ¥1,282.00 | -1.61% | ¥1,313.00 | ¥1,313.00 | ¥1,275.00 | 223.20K |
| 2026-09-15 | ¥1,303.00 | +0.70% | ¥1,306.00 | ¥1,320.00 | ¥1,288.00 | 207.90K |
| 2026-09-14 | ¥1,294.00 | -2.63% | ¥1,299.00 | ¥1,310.00 | ¥1,263.00 | 472.00K |
| 2026-09-11 | ¥1,329.00 | -3.13% | ¥1,320.00 | ¥1,333.00 | ¥1,300.00 | 395.30K |
| 2026-09-10 | ¥1,372.00 | -1.08% | ¥1,370.00 | ¥1,379.00 | ¥1,347.00 | 432.20K |
| 2026-09-09 | ¥1,387.00 | -4.21% | ¥1,428.00 | ¥1,453.00 | ¥1,376.00 | 796.20K |
| 2026-09-08 | ¥1,448.00 | +1.69% | ¥1,409.00 | ¥1,509.00 | ¥1,401.00 | 1.15M |
| 2026-09-07 | ¥1,424.00 | -1.32% | ¥1,451.00 | ¥1,475.00 | ¥1,407.00 | 577.70K |
| 2026-09-04 | ¥1,443.00 | +9.24% | ¥1,343.00 | ¥1,475.00 | ¥1,334.00 | 1.13M |
| 2026-09-03 | ¥1,321.00 | -1.12% | ¥1,352.00 | ¥1,356.00 | ¥1,297.00 | 578.30K |
| 2026-09-02 | ¥1,336.00 | -5.05% | ¥1,380.00 | ¥1,407.00 | ¥1,325.00 | 681.50K |
| 2026-09-01 | ¥1,407.00 | -7.98% | ¥1,512.00 | ¥1,516.00 | ¥1,381.00 | 1.09M |
| 2026-08-31 | ¥1,529.00 | +2.00% | ¥1,674.00 | ¥1,758.00 | ¥1,475.00 | 2.28M |
| 2026-08-28 | ¥1,499.00 | +2.04% | ¥1,474.00 | ¥1,521.00 | ¥1,450.00 | 542.80K |
| 2026-08-27 | ¥1,469.00 | +2.87% | ¥1,451.00 | ¥1,537.00 | ¥1,436.00 | 1.03M |
| 2026-08-26 | ¥1,428.00 | +3.33% | ¥1,411.00 | ¥1,506.00 | ¥1,393.00 | 1.08M |
| 2026-08-25 | ¥1,382.00 | +0.22% | ¥1,386.00 | ¥1,405.00 | ¥1,325.00 | 429.20K |
| 2026-08-24 | ¥1,379.00 | +4.08% | ¥1,351.00 | ¥1,428.00 | ¥1,323.00 | 858.60K |
| 2026-08-21 | ¥1,325.00 | -3.28% | ¥1,340.00 | ¥1,355.00 | ¥1,293.00 | 553.00K |
| 2026-08-20 | ¥1,370.00 | +13.22% | ¥1,240.00 | ¥1,378.00 | ¥1,220.00 | 1.31M |
| 2026-08-19 | ¥1,210.00 | -4.27% | ¥1,234.00 | ¥1,280.00 | ¥1,185.00 | 713.90K |
| 2026-08-18 | ¥1,264.00 | -4.39% | ¥1,326.00 | ¥1,331.00 | ¥1,240.00 | 766.40K |
| 2026-08-17 | ¥1,322.00 | -4.34% | ¥1,392.00 | ¥1,426.00 | ¥1,311.00 | 585.60K |
| 2026-08-14 | ¥1,382.00 | +1.02% | ¥1,386.00 | ¥1,476.00 | ¥1,350.00 | 1.10M |
| 2026-08-13 | ¥1,368.00 | -3.73% | ¥1,397.00 | ¥1,561.00 | ¥1,366.00 | 1.59M |
| 2026-08-12 | ¥1,421.00 | +5.65% | ¥1,361.00 | ¥1,445.00 | ¥1,281.00 | 921.80K |
| 2026-08-10 | ¥1,345.00 | +4.83% | ¥1,269.00 | ¥1,355.00 | ¥1,249.00 | 587.30K |
| 2026-08-07 | ¥1,283.00 | +1.99% | ¥1,271.00 | ¥1,300.00 | ¥1,240.00 | 388.90K |
| 2026-08-06 | ¥1,258.00 | -7.16% | ¥1,330.00 | ¥1,347.00 | ¥1,248.00 | 592.60K |
| 2026-08-05 | ¥1,355.00 | -0.51% | ¥1,392.00 | ¥1,402.00 | ¥1,338.00 | 890.40K |
| 2026-08-04 | ¥1,362.00 | +8.53% | ¥1,280.00 | ¥1,374.00 | ¥1,220.00 | 1.68M |
| 2026-08-03 | ¥1,255.00 | +1.62% | ¥1,350.00 | ¥1,419.00 | ¥1,242.00 | 2.21M |
| 2026-07-31 | ¥1,235.00 | +4.31% | ¥1,274.00 | ¥1,314.00 | ¥1,191.00 | 2.43M |
| 2026-07-30 | ¥1,184.00 | -10.30% | ¥1,301.00 | ¥1,325.00 | ¥1,162.00 | 1.33M |
| 2026-07-29 | ¥1,320.00 | +4.18% | ¥1,325.00 | ¥1,449.00 | ¥1,259.00 | 3.13M |
| 2026-07-28 | ¥1,267.00 | -6.15% | ¥1,271.00 | ¥1,360.00 | ¥1,250.00 | 2.96M |
| 2026-07-27 | ¥1,350.00 | -15.63% | ¥1,640.00 | ¥1,698.00 | ¥1,350.00 | 5.44M |
| 2026-07-24 | ¥1,600.00 | +11.11% | ¥1,380.00 | ¥1,600.00 | ¥1,298.00 | 5.03M |
| 2026-07-23 | ¥1,440.00 | +18.03% | ¥1,233.00 | ¥1,480.00 | ¥1,181.00 | 8.74M |
| 2026-07-22 | ¥1,220.00 | -10.23% | ¥1,365.00 | ¥1,496.00 | ¥1,214.00 | 8.30M |
| 2026-07-21 | ¥1,359.00 | +28.33% | ¥1,198.00 | ¥1,359.00 | ¥1,192.00 | 3.96M |
| 2026-07-17 | ¥1,059.00 | +8.28% | ¥1,098.00 | ¥1,128.00 | ¥930.00 | 7.67M |
| 2026-07-16 | ¥978.00 | +18.12% | ¥829.00 | ¥978.00 | ¥820.00 | 231.60K |
| 2026-07-15 | ¥828.00 | +2.99% | ¥808.00 | ¥828.00 | ¥797.00 | 123.10K |
| 2026-07-14 | ¥804.00 | +1.13% | ¥801.00 | ¥804.00 | ¥790.00 | 87.80K |
| 2026-07-13 | ¥795.00 | -4.56% | ¥829.00 | ¥838.00 | ¥790.00 | 285.20K |
| 2026-07-10 | ¥833.00 | +0.97% | ¥828.00 | ¥847.00 | ¥828.00 | 75.80K |
| 2026-07-09 | ¥825.00 | -1.32% | ¥828.00 | ¥839.00 | ¥825.00 | 66.40K |
| 2026-07-08 | ¥836.00 | -0.12% | ¥834.00 | ¥839.00 | ¥825.00 | 86.70K |
| 2026-07-07 | ¥837.00 | -1.76% | ¥840.00 | ¥861.00 | ¥837.00 | 128.00K |
| 2026-07-06 | ¥852.00 | +0.71% | ¥845.00 | ¥854.00 | ¥832.00 | 156.70K |
| 2026-07-03 | ¥846.00 | +7.09% | ¥804.00 | ¥848.00 | ¥801.00 | 335.30K |
| 2026-07-02 | ¥790.00 | +2.07% | ¥785.00 | ¥794.00 | ¥778.00 | 203.00K |
| 2026-07-01 | ¥774.00 | -0.64% | ¥779.00 | ¥788.00 | ¥774.00 | 264.80K |
| 2026-06-30 | ¥779.00 | -2.87% | ¥806.00 | ¥807.00 | ¥777.00 | 275.50K |
| 2026-06-29 | ¥802.00 | +3.75% | ¥780.00 | ¥804.00 | ¥776.00 | 358.50K |
| 2026-06-26 | ¥773.00 | -14.77% | ¥790.00 | ¥805.00 | ¥761.00 | 1.05M |
| 2026-06-25 | ¥907.00 | +0.44% | ¥918.00 | ¥918.00 | ¥880.00 | 458.40K |
| 2026-06-24 | ¥903.00 | -0.11% | ¥904.00 | ¥918.00 | ¥897.00 | 205.10K |
| 2026-06-23 | ¥904.00 | -4.34% | ¥960.00 | ¥965.00 | ¥903.00 | 265.20K |
| 2026-06-22 | ¥945.00 | +5.00% | ¥925.00 | ¥949.00 | ¥925.00 | 177.30K |
| 2026-06-19 | ¥900.00 | +0.11% | ¥908.00 | ¥921.00 | ¥891.00 | 138.90K |
| 2026-06-18 | ¥899.00 | -0.22% | ¥909.00 | ¥909.00 | ¥886.00 | 133.60K |
| 2026-06-17 | ¥901.00 | +1.69% | ¥886.00 | ¥916.00 | ¥884.00 | 130.50K |
| 2026-06-16 | ¥886.00 | -0.89% | ¥888.00 | ¥897.00 | ¥870.00 | 101.90K |
| 2026-06-15 | ¥894.00 | +1.13% | ¥899.00 | ¥899.00 | ¥882.00 | 120.90K |
| 2026-06-12 | ¥884.00 | +1.26% | ¥900.00 | ¥900.00 | ¥866.00 | 155.20K |
| 2026-06-11 | ¥873.00 | -1.36% | ¥874.00 | ¥879.00 | ¥855.00 | 120.40K |
| 2026-06-10 | ¥885.00 | -2.10% | ¥903.00 | ¥903.00 | ¥873.00 | 173.20K |
| 2026-06-09 | ¥904.00 | -0.88% | ¥916.00 | ¥931.00 | ¥895.00 | 150.30K |
| 2026-06-08 | ¥912.00 | -5.49% | ¥935.00 | ¥941.00 | ¥903.00 | 203.20K |
| 2026-06-05 | ¥965.00 | +2.99% | ¥945.00 | ¥984.00 | ¥943.00 | 130.40K |
| 2026-06-04 | ¥937.00 | -3.00% | ¥950.00 | ¥950.00 | ¥927.00 | 139.70K |
| 2026-06-03 | ¥966.00 | -3.01% | ¥991.00 | ¥997.00 | ¥949.00 | 142.60K |
| 2026-06-02 | ¥996.00 | -1.29% | ¥1,005.00 | ¥1,007.00 | ¥961.00 | 189.90K |
| 2026-06-01 | ¥1,009.00 | +2.33% | ¥992.00 | ¥1,025.00 | ¥982.00 | 145.00K |
| 2026-05-29 | ¥986.00 | +1.13% | ¥1,005.00 | ¥1,030.00 | ¥979.00 | 193.80K |
| 2026-05-28 | ¥975.00 | -1.81% | ¥978.00 | ¥989.00 | ¥958.00 | 164.90K |
| 2026-05-27 | ¥993.00 | -4.43% | ¥1,049.00 | ¥1,050.00 | ¥985.00 | 305.90K |
| 2026-05-26 | ¥1,039.00 | +6.67% | ¥975.00 | ¥1,048.00 | ¥974.00 | 407.10K |
| 2026-05-25 | ¥974.00 | 0.00% | ¥1,000.00 | ¥1,003.00 | ¥954.00 | 347.40K |
| 2026-05-22 | ¥974.00 | +7.86% | ¥929.00 | ¥974.00 | ¥918.00 | 313.40K |