Skip to main content
logo
DeNA Co., Ltd. (TYO:2432)
Japan flag Japan · Delayed Price · Currency is JPY
2,581.50
-38.50 (-1.47%)
At close: Mar 5, 2026

DeNA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,677.002,680.502,553.002,591.50--1.09%3,267,600
Mar 4, 20262,712.502,718.002,600.002,620.002,620.00-3.52%5,250,900
Mar 3, 20262,737.502,764.502,674.002,715.502,715.50-1.75%5,186,400
Mar 2, 20262,806.502,850.002,764.002,764.002,764.003.91%9,125,800
Feb 27, 20262,583.502,692.002,548.002,660.002,660.002.37%2,485,000
Feb 26, 20262,598.002,615.002,581.502,598.502,598.501.33%1,743,600
Feb 25, 20262,602.002,609.002,558.002,564.502,564.50-0.81%1,614,100
Feb 24, 20262,632.002,659.502,585.502,585.502,585.50-2.96%1,898,500
Feb 20, 20262,666.002,690.502,636.502,664.502,664.50-1,710,200
Feb 19, 20262,695.002,698.502,619.502,664.502,664.50-0.80%1,678,100
Feb 18, 20262,703.502,737.502,676.502,686.002,686.00-0.37%1,901,300
Feb 17, 20262,664.502,703.502,631.502,696.002,696.001.68%1,810,200
Feb 16, 20262,705.002,726.002,651.502,651.502,651.50-1.03%1,668,100
Feb 13, 20262,743.502,746.002,662.502,679.002,679.00-2.32%2,048,000
Feb 12, 20262,695.002,745.002,688.502,742.502,742.503.06%3,884,400
Feb 10, 20262,566.502,661.002,562.002,661.002,661.005.24%3,243,500
Feb 9, 20262,620.002,621.002,503.002,528.502,528.50-3.79%3,276,700
Feb 6, 20262,446.502,629.002,415.002,628.002,628.000.44%5,979,400
Feb 5, 20262,563.502,664.502,552.502,616.502,616.502.73%3,020,100
Feb 4, 20262,536.502,594.002,534.002,547.002,547.00-0.41%1,895,100
Feb 3, 20262,568.002,595.002,518.502,557.502,557.503.63%2,502,300
Feb 2, 20262,525.002,531.502,456.002,468.002,468.00-2.49%2,689,500
Jan 30, 20262,514.502,552.502,514.002,531.002,531.000.56%919,600
Jan 29, 20262,512.502,527.502,494.002,517.002,517.000.06%1,181,000
Jan 28, 20262,536.502,552.502,511.502,515.502,515.50-1.58%1,297,200
Jan 27, 20262,526.502,574.002,518.002,556.002,556.000.65%1,085,500
Jan 26, 20262,551.002,567.502,539.002,539.502,539.50-0.90%964,700
Jan 23, 20262,558.002,589.502,551.502,562.502,562.500.51%879,400
Jan 22, 20262,543.002,553.002,509.502,549.502,549.500.26%1,218,900
Jan 21, 20262,551.502,575.502,535.502,543.002,543.00-0.86%1,325,700
Jan 20, 20262,610.502,615.002,556.002,565.002,565.00-1.61%1,184,700
Jan 19, 20262,560.502,611.502,551.502,607.002,607.001.26%1,403,900
Jan 16, 20262,560.002,593.502,546.502,574.502,574.50-0.44%1,395,100
Jan 15, 20262,563.002,598.002,560.002,586.002,586.001.41%1,210,700
Jan 14, 20262,557.502,579.502,538.002,550.002,550.00-0.55%1,235,400
Jan 13, 20262,583.002,591.502,534.002,564.002,564.00-0.02%1,651,400
Jan 9, 20262,593.502,606.502,560.502,564.502,564.50-0.60%1,128,900
Jan 8, 20262,588.002,597.502,570.002,580.002,580.00-1.34%1,270,600
Jan 7, 20262,606.002,618.002,573.502,615.002,615.000.02%1,921,200
Jan 6, 20262,562.502,614.502,555.502,614.502,614.502.85%1,800,300
Jan 5, 20262,537.002,568.002,531.002,542.002,542.000.16%1,189,400
Dec 30, 20252,550.002,568.502,538.002,538.002,538.00-0.78%1,445,400
Dec 29, 20252,616.002,618.002,549.002,558.002,558.00-2.29%1,830,700
Dec 26, 20252,581.002,618.002,566.002,618.002,618.002.39%2,646,800
Dec 25, 20252,581.502,600.002,556.002,557.002,557.00-0.85%1,448,500
Dec 24, 20252,578.002,589.002,545.502,579.002,579.00-0.19%1,375,200
Dec 23, 20252,560.002,585.002,548.002,584.002,584.001.06%1,616,300
Dec 22, 20252,607.002,610.002,533.002,557.002,557.00-1.41%2,923,200
Dec 19, 20252,551.002,610.002,539.002,593.502,593.501.73%2,802,800
Dec 18, 20252,545.002,585.502,522.002,549.502,549.50-0.02%1,998,200