Skip to main content
logo
DeNA Co., Ltd. (TYO:2432)
Japan flag Japan · Delayed Price · Currency is JPY
2,536.00
-51.00 (-1.97%)
May 7, 2026, 1:55 PM JST

DeNA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,538.502,597.002,536.002,587.002,587.001.93%1,145,000
Apr 30, 20262,571.002,598.002,537.502,538.002,538.00-2.37%1,234,400
Apr 28, 20262,566.002,599.502,551.002,599.502,599.501.62%1,177,900
Apr 27, 20262,559.502,581.002,534.002,558.002,558.00-0.49%1,323,000
Apr 24, 20262,595.002,606.002,546.002,570.502,570.50-2.09%1,792,300
Apr 23, 20262,650.002,650.502,603.002,625.502,625.50-1.33%1,233,500
Apr 22, 20262,702.002,718.502,660.502,661.002,661.00-1.52%950,000
Apr 21, 20262,744.502,752.002,700.002,702.002,702.00-1.42%1,053,300
Apr 20, 20262,764.002,779.502,724.502,741.002,741.00-0.07%1,147,900
Apr 17, 20262,768.502,789.502,737.502,743.002,743.00-0.11%1,617,200
Apr 16, 20262,656.502,748.502,655.002,746.002,746.004.27%2,116,400
Apr 15, 20262,656.002,674.002,629.502,633.502,633.50-0.06%1,013,500
Apr 14, 20262,632.002,651.002,619.002,635.002,635.001.13%1,045,100
Apr 13, 20262,580.002,620.002,573.502,605.502,605.50-0.52%1,142,600
Apr 10, 20262,643.002,663.502,595.002,619.002,619.00-0.76%1,442,500
Apr 9, 20262,661.002,667.502,631.002,639.002,639.00-1.47%1,301,300
Apr 8, 20262,666.002,690.502,637.002,678.502,678.501.06%2,191,100
Apr 7, 20262,653.502,677.002,632.002,650.502,650.500.66%1,717,500
Apr 6, 20262,564.502,647.002,564.502,633.002,633.002.85%1,889,600
Apr 3, 20262,485.002,577.502,482.002,560.002,560.003.04%1,323,000
Apr 2, 20262,515.002,541.002,450.002,484.502,484.50-1.29%1,597,200
Apr 1, 20262,463.002,517.002,458.502,517.002,517.003.33%1,429,300
Mar 31, 20262,463.002,483.002,436.002,436.002,436.000.29%1,468,700
Mar 30, 20262,444.502,449.002,406.002,429.002,429.00-4.65%1,840,100
Mar 27, 20262,510.002,557.502,503.502,547.502,481.502.02%1,303,700
Mar 26, 20262,519.502,528.002,483.002,497.002,432.31-0.95%1,266,200
Mar 25, 20262,528.002,556.502,516.502,521.002,455.69-0.88%1,072,200
Mar 24, 20262,538.002,568.002,528.502,543.502,477.601.58%1,330,500
Mar 23, 20262,532.002,540.002,497.002,504.002,439.13-2.13%1,672,100
Mar 19, 20262,565.002,595.002,555.002,558.502,492.22-1.41%1,633,000
Mar 18, 20262,549.502,596.502,528.502,595.002,527.771.74%1,504,800
Mar 17, 20262,538.002,571.502,526.502,550.502,484.421.01%1,332,500
Mar 16, 20262,539.002,546.502,493.002,525.002,459.58-0.43%1,565,200
Mar 13, 20262,500.002,558.002,490.002,536.002,470.300.63%1,939,800
Mar 12, 20262,543.502,546.002,490.502,520.002,454.71-2.65%2,947,300
Mar 11, 20262,600.002,637.002,581.002,588.502,521.44-1.05%1,925,300
Mar 10, 20262,559.002,622.502,542.002,616.002,548.232.23%2,281,100
Mar 9, 20262,511.502,559.002,487.002,559.002,492.70-1.65%3,735,400
Mar 6, 20262,576.502,629.502,540.002,602.002,534.590.79%2,483,600
Mar 5, 20262,677.002,680.502,553.002,581.502,514.62-1.47%4,256,200
Mar 4, 20262,712.502,718.002,600.002,620.002,552.12-3.52%5,250,900
Mar 3, 20262,737.502,764.502,674.002,715.502,645.15-1.75%5,186,400
Mar 2, 20262,806.502,850.002,764.002,764.002,692.393.91%9,125,800
Feb 27, 20262,583.502,692.002,548.002,660.002,591.092.37%2,485,000
Feb 26, 20262,598.002,615.002,581.502,598.502,531.181.33%1,743,600
Feb 25, 20262,602.002,609.002,558.002,564.502,498.06-0.81%1,614,100
Feb 24, 20262,632.002,659.502,585.502,585.502,518.52-2.96%1,898,500
Feb 20, 20262,666.002,690.502,636.502,664.502,595.47-1,710,200
Feb 19, 20262,695.002,698.502,619.502,664.502,595.47-0.80%1,678,100
Feb 18, 20262,703.502,737.502,676.502,686.002,616.41-0.37%1,901,300