DeNA Co., Ltd. (TYO:2432)
2,272.00
-169.00 (-6.92%)
Aug 8, 2025, 3:01 PM JST
DeNA Co., Ltd. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,425.50 | 2,443.00 | 2,394.00 | 2,441.00 | 2,441.00 | 1.24% | 3,760,600 |
Aug 6, 2025 | 2,426.50 | 2,435.00 | 2,395.00 | 2,411.00 | 2,411.00 | -1.59% | 4,036,900 |
Aug 5, 2025 | 2,403.50 | 2,458.50 | 2,391.50 | 2,450.00 | 2,450.00 | 2.23% | 3,804,600 |
Aug 4, 2025 | 2,350.00 | 2,396.50 | 2,338.50 | 2,396.50 | 2,396.50 | 0.06% | 3,083,100 |
Aug 1, 2025 | 2,381.50 | 2,409.00 | 2,370.00 | 2,395.00 | 2,395.00 | 0.34% | 2,146,600 |
Jul 31, 2025 | 2,386.50 | 2,400.00 | 2,363.00 | 2,387.00 | 2,387.00 | -0.62% | 2,747,800 |
Jul 30, 2025 | 2,380.00 | 2,410.50 | 2,354.00 | 2,402.00 | 2,402.00 | 0.17% | 3,011,800 |
Jul 29, 2025 | 2,366.50 | 2,408.00 | 2,358.50 | 2,398.00 | 2,398.00 | 1.12% | 2,261,100 |
Jul 28, 2025 | 2,399.00 | 2,399.00 | 2,368.00 | 2,371.50 | 2,371.50 | -0.40% | 2,094,100 |
Jul 25, 2025 | 2,425.00 | 2,456.50 | 2,377.00 | 2,381.00 | 2,381.00 | -1.61% | 4,517,400 |
Jul 24, 2025 | 2,454.50 | 2,456.00 | 2,414.00 | 2,420.00 | 2,420.00 | -1.22% | 3,282,100 |
Jul 23, 2025 | 2,380.50 | 2,458.00 | 2,374.00 | 2,450.00 | 2,450.00 | 3.38% | 3,497,100 |
Jul 22, 2025 | 2,404.50 | 2,422.50 | 2,350.50 | 2,370.00 | 2,370.00 | -1.21% | 2,854,500 |
Jul 18, 2025 | 2,424.00 | 2,439.50 | 2,396.00 | 2,399.00 | 2,399.00 | -0.89% | 2,710,600 |
Jul 17, 2025 | 2,375.00 | 2,436.50 | 2,368.00 | 2,420.50 | 2,420.50 | 2.28% | 3,873,200 |
Jul 16, 2025 | 2,359.00 | 2,369.00 | 2,335.50 | 2,366.50 | 2,366.50 | 0.32% | 2,602,800 |
Jul 15, 2025 | 2,390.00 | 2,393.50 | 2,335.00 | 2,359.00 | 2,359.00 | -0.59% | 3,717,100 |
Jul 14, 2025 | 2,390.00 | 2,400.00 | 2,363.00 | 2,373.00 | 2,373.00 | -1.56% | 3,058,000 |
Jul 11, 2025 | 2,400.00 | 2,421.00 | 2,385.50 | 2,410.50 | 2,410.50 | 0.92% | 2,620,500 |
Jul 10, 2025 | 2,430.00 | 2,448.00 | 2,378.00 | 2,388.50 | 2,388.50 | -1.69% | 3,145,800 |
Jul 9, 2025 | 2,404.00 | 2,440.00 | 2,381.50 | 2,429.50 | 2,429.50 | 0.45% | 3,310,800 |
Jul 8, 2025 | 2,420.00 | 2,439.50 | 2,406.00 | 2,418.50 | 2,418.50 | 0.37% | 2,771,700 |
Jul 7, 2025 | 2,440.00 | 2,452.00 | 2,387.50 | 2,409.50 | 2,409.50 | -0.64% | 4,115,800 |
Jul 4, 2025 | 2,453.00 | 2,456.50 | 2,418.00 | 2,425.00 | 2,425.00 | -0.61% | 3,560,200 |
Jul 3, 2025 | 2,477.50 | 2,481.50 | 2,428.50 | 2,440.00 | 2,440.00 | -1.21% | 4,898,000 |
Jul 2, 2025 | 2,527.50 | 2,551.00 | 2,467.50 | 2,470.00 | 2,470.00 | -2.95% | 7,350,100 |
Jul 1, 2025 | 2,632.00 | 2,653.50 | 2,542.00 | 2,545.00 | 2,545.00 | -4.75% | 7,473,300 |
Jun 30, 2025 | 2,663.00 | 2,683.00 | 2,635.00 | 2,672.00 | 2,672.00 | -0.07% | 3,477,000 |
Jun 27, 2025 | 2,701.00 | 2,713.00 | 2,664.00 | 2,674.00 | 2,674.00 | -0.85% | 3,189,100 |
Jun 26, 2025 | 2,722.50 | 2,741.00 | 2,687.50 | 2,697.00 | 2,697.00 | -0.79% | 2,945,600 |
Jun 25, 2025 | 2,690.00 | 2,731.50 | 2,660.00 | 2,718.50 | 2,718.50 | 0.15% | 3,204,400 |
Jun 24, 2025 | 2,708.50 | 2,718.00 | 2,687.50 | 2,714.50 | 2,714.50 | 1.10% | 2,811,600 |
Jun 23, 2025 | 2,660.00 | 2,697.50 | 2,648.00 | 2,685.00 | 2,685.00 | -0.19% | 3,860,300 |
Jun 20, 2025 | 2,792.00 | 2,792.00 | 2,686.00 | 2,690.00 | 2,690.00 | -3.62% | 6,117,600 |
Jun 19, 2025 | 2,767.00 | 2,806.00 | 2,755.00 | 2,791.00 | 2,791.00 | -0.46% | 5,637,000 |
Jun 18, 2025 | 2,732.50 | 2,836.50 | 2,728.00 | 2,804.00 | 2,804.00 | 1.36% | 7,547,400 |
Jun 17, 2025 | 2,685.00 | 2,775.50 | 2,672.00 | 2,766.50 | 2,766.50 | 3.54% | 6,177,500 |
Jun 16, 2025 | 2,670.00 | 2,679.00 | 2,627.50 | 2,672.00 | 2,672.00 | 0.51% | 3,952,800 |
Jun 13, 2025 | 2,709.00 | 2,710.00 | 2,615.00 | 2,658.50 | 2,658.50 | -1.92% | 5,325,600 |
Jun 12, 2025 | 2,700.00 | 2,722.00 | 2,686.50 | 2,710.50 | 2,710.50 | -0.40% | 3,507,300 |
Jun 11, 2025 | 2,687.00 | 2,736.50 | 2,665.00 | 2,721.50 | 2,721.50 | 0.35% | 5,364,900 |
Jun 10, 2025 | 2,694.00 | 2,738.50 | 2,666.50 | 2,712.00 | 2,712.00 | 1.95% | 7,092,800 |
Jun 9, 2025 | 2,629.00 | 2,660.00 | 2,612.00 | 2,660.00 | 2,660.00 | 1.22% | 4,593,400 |
Jun 6, 2025 | 2,639.00 | 2,665.50 | 2,617.00 | 2,628.00 | 2,628.00 | -0.72% | 5,328,700 |
Jun 5, 2025 | 2,698.00 | 2,701.50 | 2,647.00 | 2,647.00 | 2,647.00 | -1.60% | 4,322,500 |
Jun 4, 2025 | 2,671.00 | 2,721.50 | 2,663.50 | 2,690.00 | 2,690.00 | 1.39% | 6,670,300 |
Jun 3, 2025 | 2,713.50 | 2,718.00 | 2,649.50 | 2,653.00 | 2,653.00 | -1.92% | 6,853,800 |
Jun 2, 2025 | 2,749.00 | 2,759.50 | 2,680.50 | 2,705.00 | 2,705.00 | -2.89% | 7,901,600 |
May 30, 2025 | 2,753.50 | 2,839.00 | 2,743.50 | 2,785.50 | 2,785.50 | 0.85% | 10,558,800 |
May 29, 2025 | 2,765.00 | 2,770.50 | 2,732.50 | 2,762.00 | 2,762.00 | 0.62% | 6,127,500 |