DeNA Co., Ltd. (TYO:2432)
2,594.50
+85.00 (3.39%)
Oct 27, 2025, 3:30 PM JST
DeNA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2,513.00 | 2,608.00 | 2,512.00 | 2,594.50 | 2,594.50 | 3.39% | 3,662,700 |
| Oct 24, 2025 | 2,504.50 | 2,533.00 | 2,493.00 | 2,509.50 | 2,509.50 | -0.54% | 1,841,300 |
| Oct 23, 2025 | 2,487.50 | 2,537.00 | 2,482.50 | 2,523.00 | 2,523.00 | 0.36% | 2,714,500 |
| Oct 22, 2025 | 2,498.00 | 2,565.00 | 2,487.50 | 2,514.00 | 2,514.00 | -0.24% | 4,420,000 |
| Oct 21, 2025 | 2,395.00 | 2,542.00 | 2,375.00 | 2,520.00 | 2,520.00 | 6.62% | 7,455,100 |
| Oct 20, 2025 | 2,334.50 | 2,378.50 | 2,327.00 | 2,363.50 | 2,363.50 | 2.34% | 2,001,400 |
| Oct 17, 2025 | 2,344.50 | 2,356.00 | 2,305.00 | 2,309.50 | 2,309.50 | -2.63% | 2,142,500 |
| Oct 16, 2025 | 2,333.00 | 2,379.50 | 2,329.00 | 2,372.00 | 2,372.00 | 1.54% | 1,796,200 |
| Oct 15, 2025 | 2,344.00 | 2,358.50 | 2,324.00 | 2,336.00 | 2,336.00 | 0.73% | 1,472,400 |
| Oct 14, 2025 | 2,301.00 | 2,354.00 | 2,300.00 | 2,319.00 | 2,319.00 | -1.05% | 3,657,000 |
| Oct 10, 2025 | 2,349.00 | 2,365.00 | 2,323.00 | 2,343.50 | 2,343.50 | 0.19% | 2,406,700 |
| Oct 9, 2025 | 2,312.50 | 2,340.00 | 2,306.00 | 2,339.00 | 2,339.00 | 0.95% | 1,538,800 |
| Oct 8, 2025 | 2,333.00 | 2,347.00 | 2,317.00 | 2,317.00 | 2,317.00 | -0.69% | 1,831,700 |
| Oct 7, 2025 | 2,310.00 | 2,336.00 | 2,284.50 | 2,333.00 | 2,333.00 | 1.48% | 3,295,100 |
| Oct 6, 2025 | 2,305.00 | 2,324.00 | 2,285.00 | 2,299.00 | 2,299.00 | -0.58% | 2,866,600 |
| Oct 3, 2025 | 2,310.00 | 2,339.00 | 2,301.00 | 2,312.50 | 2,312.50 | 0.33% | 1,514,100 |
| Oct 2, 2025 | 2,302.00 | 2,316.50 | 2,276.50 | 2,305.00 | 2,305.00 | -0.02% | 1,461,300 |
| Oct 1, 2025 | 2,311.00 | 2,332.00 | 2,287.50 | 2,305.50 | 2,305.50 | -0.60% | 1,534,900 |
| Sep 30, 2025 | 2,305.50 | 2,328.00 | 2,301.50 | 2,319.50 | 2,319.50 | 0.94% | 1,250,000 |
| Sep 29, 2025 | 2,330.50 | 2,339.00 | 2,296.50 | 2,298.00 | 2,298.00 | -0.78% | 1,470,700 |
| Sep 26, 2025 | 2,341.00 | 2,368.00 | 2,316.00 | 2,316.00 | 2,316.00 | -2.05% | 2,099,600 |
| Sep 25, 2025 | 2,370.00 | 2,406.00 | 2,354.50 | 2,364.50 | 2,364.50 | 0.17% | 2,894,700 |
| Sep 24, 2025 | 2,311.00 | 2,369.50 | 2,303.00 | 2,360.50 | 2,360.50 | 2.56% | 2,227,800 |
| Sep 22, 2025 | 2,333.00 | 2,351.00 | 2,301.50 | 2,301.50 | 2,301.50 | -1.05% | 2,462,500 |
| Sep 19, 2025 | 2,405.00 | 2,410.00 | 2,315.00 | 2,326.00 | 2,326.00 | -2.64% | 3,319,200 |
| Sep 18, 2025 | 2,400.00 | 2,404.50 | 2,364.00 | 2,389.00 | 2,389.00 | -0.21% | 2,459,000 |
| Sep 17, 2025 | 2,388.00 | 2,433.50 | 2,372.00 | 2,394.00 | 2,394.00 | -0.77% | 3,365,800 |
| Sep 16, 2025 | 2,358.00 | 2,420.00 | 2,331.00 | 2,412.50 | 2,412.50 | 1.81% | 4,005,400 |
| Sep 12, 2025 | 2,340.00 | 2,369.50 | 2,316.00 | 2,369.50 | 2,369.50 | 2.38% | 2,610,000 |
| Sep 11, 2025 | 2,311.50 | 2,319.00 | 2,291.00 | 2,314.50 | 2,314.50 | -0.84% | 2,610,000 |
| Sep 10, 2025 | 2,308.50 | 2,346.50 | 2,288.00 | 2,334.00 | 2,334.00 | 0.65% | 2,279,900 |
| Sep 9, 2025 | 2,342.00 | 2,360.00 | 2,311.50 | 2,319.00 | 2,319.00 | -0.81% | 2,509,000 |
| Sep 8, 2025 | 2,340.00 | 2,372.00 | 2,299.50 | 2,338.00 | 2,338.00 | 3.68% | 3,456,000 |
| Sep 5, 2025 | 2,241.50 | 2,256.00 | 2,237.00 | 2,255.00 | 2,255.00 | 0.56% | 1,073,300 |
| Sep 4, 2025 | 2,239.50 | 2,255.50 | 2,235.50 | 2,242.50 | 2,242.50 | 0.16% | 1,253,200 |
| Sep 3, 2025 | 2,252.00 | 2,269.50 | 2,230.50 | 2,239.00 | 2,239.00 | -1.04% | 1,702,500 |
| Sep 2, 2025 | 2,260.00 | 2,289.00 | 2,255.00 | 2,262.50 | 2,262.50 | 0.47% | 1,965,600 |
| Sep 1, 2025 | 2,211.00 | 2,262.00 | 2,200.50 | 2,252.00 | 2,252.00 | 0.65% | 2,166,900 |
| Aug 29, 2025 | 2,224.00 | 2,242.00 | 2,220.00 | 2,237.50 | 2,237.50 | 1.02% | 1,497,100 |
| Aug 28, 2025 | 2,228.00 | 2,239.00 | 2,205.50 | 2,215.00 | 2,215.00 | -0.76% | 3,426,000 |
| Aug 27, 2025 | 2,245.50 | 2,245.50 | 2,214.00 | 2,232.00 | 2,232.00 | -0.80% | 2,769,600 |
| Aug 26, 2025 | 2,285.50 | 2,287.50 | 2,250.00 | 2,250.00 | 2,250.00 | -1.64% | 2,852,000 |
| Aug 25, 2025 | 2,299.00 | 2,301.50 | 2,275.00 | 2,287.50 | 2,287.50 | 0.22% | 2,128,500 |
| Aug 22, 2025 | 2,270.00 | 2,306.50 | 2,269.50 | 2,282.50 | 2,282.50 | 0.68% | 2,022,000 |
| Aug 21, 2025 | 2,267.00 | 2,284.00 | 2,256.00 | 2,267.00 | 2,267.00 | -0.02% | 2,339,500 |
| Aug 20, 2025 | 2,315.00 | 2,318.00 | 2,267.50 | 2,267.50 | 2,267.50 | -1.71% | 2,948,900 |
| Aug 19, 2025 | 2,317.00 | 2,319.50 | 2,277.00 | 2,307.00 | 2,307.00 | 0.04% | 2,406,000 |
| Aug 18, 2025 | 2,317.50 | 2,337.00 | 2,295.50 | 2,306.00 | 2,306.00 | 0.94% | 3,213,300 |
| Aug 15, 2025 | 2,270.50 | 2,291.00 | 2,260.50 | 2,284.50 | 2,284.50 | 0.82% | 2,998,200 |
| Aug 14, 2025 | 2,251.50 | 2,289.00 | 2,251.50 | 2,266.00 | 2,266.00 | 0.15% | 3,611,500 |