Skip to main content
logo
DeNA Co., Ltd. (TYO:2432)
Japan flag Japan · Delayed Price · Currency is JPY
2,552.50
-65.50 (-2.50%)
Dec 29, 2025, 11:30 AM JST

DeNA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20252,581.002,618.002,566.002,618.002,618.002.39%2,646,800
Dec 25, 20252,581.502,600.002,556.002,557.002,557.00-0.85%1,448,500
Dec 24, 20252,578.002,589.002,545.502,579.002,579.00-0.19%1,375,200
Dec 23, 20252,560.002,585.002,548.002,584.002,584.001.06%1,616,300
Dec 22, 20252,607.002,610.002,533.002,557.002,557.00-1.41%2,923,200
Dec 19, 20252,551.002,610.002,539.002,593.502,593.501.73%2,802,800
Dec 18, 20252,545.002,585.502,522.002,549.502,549.50-0.02%1,998,200
Dec 17, 20252,525.002,574.002,525.002,550.002,550.001.84%2,582,400
Dec 16, 20252,468.002,519.502,460.002,504.002,504.001.42%2,309,700
Dec 15, 20252,430.502,483.002,430.502,469.002,469.001.54%1,626,000
Dec 12, 20252,395.502,446.502,394.002,431.502,431.501.21%1,833,100
Dec 11, 20252,427.502,440.002,366.502,402.502,402.50-2.18%2,277,100
Dec 10, 20252,430.002,457.502,415.002,456.002,456.002.29%1,665,500
Dec 9, 20252,440.002,455.502,387.002,401.002,401.00-1.05%1,632,300
Dec 8, 20252,375.502,448.002,357.502,426.502,426.503.45%1,742,500
Dec 5, 20252,339.002,357.502,318.502,345.502,345.50-1,258,400
Dec 4, 20252,303.002,354.002,303.002,345.502,345.501.49%1,282,100
Dec 3, 20252,313.002,338.002,297.002,311.002,311.00-0.92%1,747,800
Dec 2, 20252,374.002,379.002,332.502,332.502,332.50-0.62%1,503,500
Dec 1, 20252,402.002,419.002,340.002,347.002,347.00-2.74%1,707,500
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