DeNA Co., Ltd. (TYO:2432)
Japan flag Japan · Delayed Price · Currency is JPY
2,272.00
-169.00 (-6.92%)
Aug 8, 2025, 3:01 PM JST

DeNA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 27, 20252,701.002,713.002,664.002,674.002,674.00-0.85%3,189,100
Jun 26, 20252,722.502,741.002,687.502,697.002,697.00-0.79%2,945,600
Jun 25, 20252,690.002,731.502,660.002,718.502,718.500.15%3,204,400
Jun 24, 20252,708.502,718.002,687.502,714.502,714.501.10%2,811,600
Jun 23, 20252,660.002,697.502,648.002,685.002,685.00-0.19%3,860,300
Jun 20, 20252,792.002,792.002,686.002,690.002,690.00-3.62%6,117,600
Jun 19, 20252,767.002,806.002,755.002,791.002,791.00-0.46%5,637,000
Jun 18, 20252,732.502,836.502,728.002,804.002,804.001.36%7,547,400
Jun 17, 20252,685.002,775.502,672.002,766.502,766.503.54%6,177,500
Jun 16, 20252,670.002,679.002,627.502,672.002,672.000.51%3,952,800
Jun 13, 20252,709.002,710.002,615.002,658.502,658.50-1.92%5,325,600
Jun 12, 20252,700.002,722.002,686.502,710.502,710.50-0.40%3,507,300
Jun 11, 20252,687.002,736.502,665.002,721.502,721.500.35%5,364,900
Jun 10, 20252,694.002,738.502,666.502,712.002,712.001.95%7,092,800
Jun 9, 20252,629.002,660.002,612.002,660.002,660.001.22%4,593,400
Jun 6, 20252,639.002,665.502,617.002,628.002,628.00-0.72%5,328,700
Jun 5, 20252,698.002,701.502,647.002,647.002,647.00-1.60%4,322,500
Jun 4, 20252,671.002,721.502,663.502,690.002,690.001.39%6,670,300
Jun 3, 20252,713.502,718.002,649.502,653.002,653.00-1.92%6,853,800
Jun 2, 20252,749.002,759.502,680.502,705.002,705.00-2.89%7,901,600
May 30, 20252,753.502,839.002,743.502,785.502,785.500.85%10,558,800
May 29, 20252,765.002,770.502,732.502,762.002,762.000.62%6,127,500