DeNA Co., Ltd. (DNACF)
OTCMKTS · Delayed Price · Currency is USD
16.43
-0.07 (-0.42%)
At close: Jan 29, 2026
DeNA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.42% | 41 |
| Jan 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 159 |
| Jan 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 66 |
| Jan 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.67% | 154 |
| Jan 15, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -10.83% | 2,928 |
| Jan 8, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 13.85% | 700 |
| Dec 15, 2025 | 14.43 | 16.15 | 14.43 | 16.15 | 16.15 | 1.13% | 2 |
| Dec 8, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 10.64% | 600 |
| Dec 3, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -20.06% | 100 |
| Oct 27, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -3.37% | 2,000 |
| Oct 21, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 26.64% | 1 |
| Sep 23, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -5.02% | 901 |
| Sep 5, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 10.93% | 200 |
| Sep 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -20.00% | 3 |