DeNA Co., Ltd. (TYO:2432)
2,299.00
-13.50 (-0.58%)
Oct 6, 2025, 3:30 PM JST
DeNA Co., Ltd. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 13, 2025 | 2,323.00 | 2,326.00 | 2,257.00 | 2,262.50 | 2,262.50 | -2.48% | 5,716,000 |
Aug 12, 2025 | 2,289.00 | 2,328.50 | 2,262.00 | 2,320.00 | 2,320.00 | 2.20% | 7,412,400 |
Aug 8, 2025 | 2,320.50 | 2,350.00 | 2,239.50 | 2,270.00 | 2,270.00 | -7.01% | 15,423,700 |
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 |