Skip to main content
logo
DeNA Co., Ltd. (TYO:2432)
Japan flag Japan · Delayed Price · Currency is JPY
2,334.00
+15.00 (0.65%)
Sep 10, 2025, 3:30 PM JST

DeNA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,342.002,360.002,311.502,319.002,319.00-0.81%2,509,000
Sep 8, 20252,340.002,372.002,299.502,338.002,338.003.68%3,456,000
Sep 5, 20252,241.502,256.002,237.002,255.002,255.000.56%1,073,300
Sep 4, 20252,239.502,255.502,235.502,242.502,242.500.16%1,253,200
Sep 3, 20252,252.002,269.502,230.502,239.002,239.00-1.04%1,702,500
Sep 2, 20252,260.002,289.002,255.002,262.502,262.500.47%1,965,600
Sep 1, 20252,211.002,262.002,200.502,252.002,252.000.65%2,166,900
Aug 29, 20252,224.002,242.002,220.002,237.502,237.501.02%1,497,100
Aug 28, 20252,228.002,239.002,205.502,215.002,215.00-0.76%3,426,000
Aug 27, 20252,245.502,245.502,214.002,232.002,232.00-0.80%2,769,600
Aug 26, 20252,285.502,287.502,250.002,250.002,250.00-1.64%2,852,000
Aug 25, 20252,299.002,301.502,275.002,287.502,287.500.22%2,128,500
Aug 22, 20252,270.002,306.502,269.502,282.502,282.500.68%2,022,000
Aug 21, 20252,267.002,284.002,256.002,267.002,267.00-0.02%2,339,500
Aug 20, 20252,315.002,318.002,267.502,267.502,267.50-1.71%2,948,900
Aug 19, 20252,317.002,319.502,277.002,307.002,307.000.04%2,406,000
Aug 18, 20252,317.502,337.002,295.502,306.002,306.000.94%3,213,300
Aug 15, 20252,270.502,291.002,260.502,284.502,284.500.82%2,998,200
Aug 14, 20252,251.502,289.002,251.502,266.002,266.000.15%3,611,500
Aug 13, 20252,323.002,326.002,257.002,262.502,262.50-2.48%5,716,000
Aug 12, 20252,289.002,328.502,262.002,320.002,320.002.20%7,412,400
Aug 8, 20252,320.502,350.002,239.502,270.002,270.00-7.01%15,423,700
Aug 7, 20252,425.502,443.002,394.002,441.002,441.001.24%3,760,600
Aug 6, 20252,426.502,435.002,395.002,411.002,411.00-1.59%4,036,900
Aug 5, 20252,403.502,458.502,391.502,450.002,450.002.23%3,804,600
Aug 4, 20252,350.002,396.502,338.502,396.502,396.500.06%3,083,100
Aug 1, 20252,381.502,409.002,370.002,395.002,395.000.34%2,146,600
Jul 31, 20252,386.502,400.002,363.002,387.002,387.00-0.62%2,747,800
Jul 30, 20252,380.002,410.502,354.002,402.002,402.000.17%3,011,800
Jul 29, 20252,366.502,408.002,358.502,398.002,398.001.12%2,261,100
Jul 28, 20252,399.002,399.002,368.002,371.502,371.50-0.40%2,094,100
Jul 25, 20252,425.002,456.502,377.002,381.002,381.00-1.61%4,517,400
Jul 24, 20252,454.502,456.002,414.002,420.002,420.00-1.22%3,282,100
Jul 23, 20252,380.502,458.002,374.002,450.002,450.003.38%3,497,100
Jul 22, 20252,404.502,422.502,350.502,370.002,370.00-1.21%2,854,500
Jul 18, 20252,424.002,439.502,396.002,399.002,399.00-0.89%2,710,600
Jul 17, 20252,375.002,436.502,368.002,420.502,420.502.28%3,873,200
Jul 16, 20252,359.002,369.002,335.502,366.502,366.500.32%2,602,800
Jul 15, 20252,390.002,393.502,335.002,359.002,359.00-0.59%3,717,100
Jul 14, 20252,390.002,400.002,363.002,373.002,373.00-1.56%3,058,000
Jul 11, 20252,400.002,421.002,385.502,410.502,410.500.92%2,620,500
Jul 10, 20252,430.002,448.002,378.002,388.502,388.50-1.69%3,145,800
Jul 9, 20252,404.002,440.002,381.502,429.502,429.500.45%3,310,800
Jul 8, 20252,420.002,439.502,406.002,418.502,418.500.37%2,771,700
Jul 7, 20252,440.002,452.002,387.502,409.502,409.50-0.64%4,115,800
Jul 4, 20252,453.002,456.502,418.002,425.002,425.00-0.61%3,560,200
Jul 3, 20252,477.502,481.502,428.502,440.002,440.00-1.21%4,898,000
Jul 2, 20252,527.502,551.002,467.502,470.002,470.00-2.95%7,350,100
Jul 1, 20252,632.002,653.502,542.002,545.002,545.00-4.75%7,473,300
Jun 30, 20252,663.002,683.002,635.002,672.002,672.00-0.07%3,477,000