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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202517.4617.4617.4617.4617.46--
Jun 3, 202517.4617.4617.4617.4617.46--
Jun 2, 202517.4617.4617.4617.4617.46--
May 30, 202517.4617.4617.4617.4617.46-19.26%61
May 29, 202521.6321.6321.6321.6321.63--
May 28, 202521.6321.6321.6321.6321.63--
May 27, 202521.6321.6321.6321.6321.63--
May 23, 202521.6321.6321.6321.6321.63-5.50%1
May 22, 202522.8922.8922.8922.8922.89--
May 21, 202522.8922.8922.8922.8922.89--
May 20, 202522.8922.8922.8922.8922.89--
May 19, 202522.8922.8922.8922.8922.89--
May 16, 202522.8922.8922.8922.8922.89--
May 15, 202522.8922.8922.8922.8922.89--
May 14, 202522.8922.8922.8922.8922.89--
May 13, 202522.8922.8922.8922.8922.89--
May 12, 202522.8922.8922.8922.8922.893.02%4
May 9, 202522.5922.5922.2222.2222.22-9.56%400
May 8, 202524.5724.5724.5724.5724.57--
May 7, 202524.5724.5724.5724.5724.57--
May 6, 202524.5724.5724.5724.5724.57--
May 5, 202524.5724.5724.5724.5724.57--
May 2, 202524.5724.5724.5724.5724.57--
May 1, 202524.5724.5724.5724.5724.57--
Apr 30, 202524.5724.5724.5724.5724.57-3.08%22
Apr 29, 202525.3525.3525.3525.3525.35--
Apr 28, 202525.3525.3525.3525.3525.35--
Apr 25, 202525.3525.3525.3525.3525.35--
Apr 24, 202525.3525.3525.3525.3525.3511.43%60
Apr 23, 202522.7522.7522.7522.7522.75-13,254
Apr 22, 202522.7522.7522.7522.7522.75--
Apr 21, 202522.7522.7522.7522.7522.75--
Apr 17, 202522.7522.7522.7522.7522.75--
Apr 16, 202522.7522.7522.7522.7522.75--
Apr 15, 202522.7522.7522.7522.7522.752.94%10
Apr 14, 202522.1022.1022.1022.1022.10-3.66%50
Apr 11, 202522.9422.9422.9422.9422.94--
Apr 10, 202522.9422.9422.9422.9422.94--
Apr 9, 202522.9422.9422.9422.9422.94--
Apr 8, 202522.9422.9422.9422.9422.94--
Apr 7, 202522.9422.9422.9422.9422.94-6.82%4
Apr 4, 202524.6224.6224.6224.6224.62--
Apr 3, 202524.6224.6224.6224.6224.62--
Apr 2, 202524.6224.6224.6224.6224.62--
Apr 1, 202524.6224.6224.6224.6224.62--
Mar 31, 202524.6224.6224.6224.6224.62--
Mar 28, 202524.6224.6224.6224.6224.62--
Mar 27, 202524.6224.6224.6224.6224.62--
Mar 26, 202524.6224.6224.6224.6224.62--
Mar 25, 202524.6224.6224.6224.6224.62--