Skip to main content
logo
DeNA Co., Ltd. (TYO:2432)
Japan flag Japan · Delayed Price · Currency is JPY
2,594.50
+85.00 (3.39%)
Oct 27, 2025, 3:30 PM JST

DeNA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252,513.002,608.002,512.002,594.502,594.503.39%3,662,700
Oct 24, 20252,504.502,533.002,493.002,509.502,509.50-0.54%1,841,300
Oct 23, 20252,487.502,537.002,482.502,523.002,523.000.36%2,714,500
Oct 22, 20252,498.002,565.002,487.502,514.002,514.00-0.24%4,420,000
Oct 21, 20252,395.002,542.002,375.002,520.002,520.006.62%7,455,100
Oct 20, 20252,334.502,378.502,327.002,363.502,363.502.34%2,001,400
Oct 17, 20252,344.502,356.002,305.002,309.502,309.50-2.63%2,142,500
Oct 16, 20252,333.002,379.502,329.002,372.002,372.001.54%1,796,200
Oct 15, 20252,344.002,358.502,324.002,336.002,336.000.73%1,472,400
Oct 14, 20252,301.002,354.002,300.002,319.002,319.00-1.05%3,657,000
Oct 10, 20252,349.002,365.002,323.002,343.502,343.500.19%2,406,700
Oct 9, 20252,312.502,340.002,306.002,339.002,339.000.95%1,538,800
Oct 8, 20252,333.002,347.002,317.002,317.002,317.00-0.69%1,831,700
Oct 7, 20252,310.002,336.002,284.502,333.002,333.001.48%3,295,100
Oct 6, 20252,305.002,324.002,285.002,299.002,299.00-0.58%2,866,600
Oct 3, 20252,310.002,339.002,301.002,312.502,312.500.33%1,514,100
Oct 2, 20252,302.002,316.502,276.502,305.002,305.00-0.02%1,461,300
Oct 1, 20252,311.002,332.002,287.502,305.502,305.50-0.60%1,534,900
Sep 30, 20252,305.502,328.002,301.502,319.502,319.500.94%1,250,000
Sep 29, 20252,330.502,339.002,296.502,298.002,298.00-0.78%1,470,700
Sep 26, 20252,341.002,368.002,316.002,316.002,316.00-2.05%2,099,600
Sep 25, 20252,370.002,406.002,354.502,364.502,364.500.17%2,894,700
Sep 24, 20252,311.002,369.502,303.002,360.502,360.502.56%2,227,800
Sep 22, 20252,333.002,351.002,301.502,301.502,301.50-1.05%2,462,500
Sep 19, 20252,405.002,410.002,315.002,326.002,326.00-2.64%3,319,200
Sep 18, 20252,400.002,404.502,364.002,389.002,389.00-0.21%2,459,000
Sep 17, 20252,388.002,433.502,372.002,394.002,394.00-0.77%3,365,800
Sep 16, 20252,358.002,420.002,331.002,412.502,412.501.81%4,005,400
Sep 12, 20252,340.002,369.502,316.002,369.502,369.502.38%2,610,000
Sep 11, 20252,311.502,319.002,291.002,314.502,314.50-0.84%2,610,000
Sep 10, 20252,308.502,346.502,288.002,334.002,334.000.65%2,279,900
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