Skip to main content
logo
DeNA Co., Ltd. (TYO:2432)
Japan flag Japan · Delayed Price · Currency is JPY
2,413.00
-18.00 (-0.74%)
At close: Nov 28, 2025

DeNA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252,425.002,449.502,404.002,413.002,413.00-0.74%1,257,300
Nov 27, 20252,404.002,438.502,401.502,431.002,431.000.70%1,119,300
Nov 26, 20252,396.502,427.002,393.502,414.002,414.000.71%1,587,100
Nov 25, 20252,408.002,425.002,346.002,397.002,397.00-0.97%3,029,100
Nov 21, 20252,349.002,443.002,348.002,420.502,420.502.17%2,658,300
Nov 20, 20252,415.002,449.002,367.002,369.002,369.00-1.29%3,024,800
Nov 19, 20252,402.502,486.502,361.502,400.002,400.00-2.14%7,433,700
Nov 18, 20252,483.002,497.002,420.002,452.502,452.50-2.10%4,341,100
Nov 17, 20252,580.002,601.502,492.502,505.002,505.00-2.62%2,564,000
Nov 14, 20252,638.502,645.002,571.002,572.502,572.50-3.02%2,974,300
Nov 13, 20252,665.002,667.502,623.002,652.502,652.50-1.19%2,441,000
Nov 12, 20252,670.502,686.002,633.002,684.502,684.500.37%4,433,900
Nov 11, 20252,850.002,885.002,658.502,674.502,674.502.55%15,972,100
Nov 10, 20252,640.002,640.002,583.002,608.002,608.00-1.49%2,668,600
Nov 7, 20252,610.002,652.002,595.002,647.502,647.500.76%2,194,700
Nov 6, 20252,650.002,685.502,627.502,627.502,627.500.17%2,324,400
Nov 5, 20252,642.502,675.502,583.502,623.002,623.00-2.16%3,154,200
Nov 4, 20252,700.002,715.002,654.002,681.002,681.00-1.03%3,690,000
Oct 31, 20252,725.502,758.002,680.002,709.002,709.001.25%5,608,700
Oct 30, 20252,730.002,764.502,646.002,675.502,675.50-0.74%5,139,500
Oct 29, 20252,739.502,785.502,677.002,695.502,695.50-2.64%7,843,400
Oct 28, 20252,844.502,861.002,737.502,768.502,768.506.71%16,585,000
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