DeNA Co., Ltd. (DNACF)
OTCMKTS · Delayed Price · Currency is USD
15.53
0.00 (0.00%)
Sep 8, 2025, 8:00 PM EDT
DeNA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | - |
| Sep 8, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | - |
| Sep 5, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 10.93% | 200 |
| Sep 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -20.00% | 3 |
| Aug 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 7.03% | 250 |
| Jul 25, 2025 | 16.32 | 16.35 | 16.32 | 16.35 | 16.35 | -0.91% | 900 |
| Jul 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 7, 2025 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -5.52% | 900 |
| Jul 3, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - | - |
| Jul 2, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - | - |
| Jul 1, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - | - |
| Jun 30, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - | - |