DeNA Co., Ltd. (DNACF)
OTCMKTS
· Delayed Price · Currency is USD
25.35
+2.60 (11.43%)
Apr 24, 2025, 11:16 AM EDT
DeNA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 24, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Mar 21, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Mar 20, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Mar 19, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Mar 18, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Mar 17, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Mar 14, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Mar 13, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Mar 12, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Mar 11, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Mar 10, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 10.77% | 2 |
| Mar 7, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - | - |
| Mar 6, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - | - |
| Mar 5, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - | - |
| Mar 4, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -7.04% | 4 |
| Mar 3, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - | - |
| Feb 28, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - | - |
| Feb 27, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - | - |
| Feb 26, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - | - |
| Feb 25, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - | - |
| Feb 24, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - | - |
| Feb 21, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - | - |
| Feb 20, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.48% | 200 |
| Feb 19, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - | - |
| Feb 18, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - | - |
| Feb 14, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - | - |
| Feb 13, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - | - |
| Feb 12, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -5.56% | 3 |
| Feb 11, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 5.87% | 100 |