DeNA Co., Ltd. (DNACF)
OTCMKTS
· Delayed Price · Currency is USD
17.46
-4.17 (-19.26%)
May 30, 2025, 10:55 AM EDT
DeNA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - | - |
| Jun 3, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - | - |
| Jun 2, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - | - |
| May 30, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -19.26% | 61 |
| May 29, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - | - |
| May 28, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - | - |
| May 27, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - | - |
| May 23, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -5.50% | 1 |
| May 22, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| May 21, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| May 20, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| May 19, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| May 16, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| May 15, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| May 14, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| May 13, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| May 12, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 3.02% | 4 |
| May 9, 2025 | 22.59 | 22.59 | 22.22 | 22.22 | 22.22 | -9.56% | 400 |
| May 8, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - | - |
| May 7, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - | - |
| May 6, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - | - |
| May 5, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - | - |
| May 2, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - | - |
| May 1, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - | - |
| Apr 30, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -3.08% | 22 |
| Apr 29, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | - |
| Apr 28, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | - |
| Apr 25, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | - |
| Apr 24, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 11.43% | 60 |
| Apr 23, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 13,254 |
| Apr 22, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Apr 21, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Apr 17, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Apr 16, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Apr 15, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 2.94% | 10 |
| Apr 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -3.66% | 50 |
| Apr 11, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - | - |
| Apr 10, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - | - |
| Apr 9, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - | - |
| Apr 8, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - | - |
| Apr 7, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -6.82% | 4 |
| Apr 4, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Apr 3, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Apr 2, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Apr 1, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Mar 31, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Mar 28, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Mar 27, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Mar 26, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Mar 25, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |