DeNA Co., Ltd. (TYO:2432)
Japan · Delayed Price · Currency is JPY 2,433.00
+46.50 (1.95%)
Jul 27, 2026, 12:55 PM JST
DeNA Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2,399.00 | 2,429.00 | 2,392.00 | 2,416.50 | - | 1.26% | 784,700 |
| Jul 24, 2026 | 2,400.00 | 2,400.00 | 2,373.50 | 2,386.50 | 2,386.50 | -0.98% | 727,200 |
| Jul 23, 2026 | 2,414.50 | 2,425.00 | 2,405.00 | 2,410.00 | 2,410.00 | -0.80% | 703,600 |
| Jul 22, 2026 | 2,408.00 | 2,438.00 | 2,394.50 | 2,429.50 | 2,429.50 | -0.06% | 845,600 |
| Jul 21, 2026 | 2,415.00 | 2,440.50 | 2,409.00 | 2,431.00 | 2,431.00 | 0.66% | 766,300 |
| Jul 17, 2026 | 2,410.00 | 2,436.00 | 2,396.00 | 2,415.00 | 2,415.00 | 0.21% | 955,200 |
| Jul 16, 2026 | 2,455.00 | 2,472.00 | 2,395.00 | 2,410.00 | 2,410.00 | -1.71% | 1,106,500 |
| Jul 15, 2026 | 2,486.00 | 2,487.00 | 2,448.50 | 2,452.00 | 2,452.00 | -1.37% | 1,076,100 |
| Jul 14, 2026 | 2,474.50 | 2,499.50 | 2,470.50 | 2,486.00 | 2,486.00 | 0.55% | 851,300 |
| Jul 13, 2026 | 2,514.50 | 2,530.00 | 2,469.50 | 2,472.50 | 2,472.50 | -1.77% | 977,600 |
| Jul 10, 2026 | 2,557.00 | 2,557.00 | 2,511.50 | 2,517.00 | 2,517.00 | -1.31% | 1,205,600 |
| Jul 9, 2026 | 2,555.00 | 2,562.00 | 2,528.00 | 2,550.50 | 2,550.50 | -0.41% | 1,315,000 |
| Jul 8, 2026 | 2,661.00 | 2,671.50 | 2,544.50 | 2,561.00 | 2,561.00 | -3.72% | 2,052,100 |
| Jul 7, 2026 | 2,663.00 | 2,697.00 | 2,591.00 | 2,660.00 | 2,660.00 | -0.11% | 2,083,500 |
| Jul 6, 2026 | 2,664.00 | 2,680.50 | 2,601.50 | 2,663.00 | 2,663.00 | -0.04% | 1,905,000 |
| Jul 3, 2026 | 2,675.50 | 2,699.50 | 2,631.50 | 2,664.00 | 2,664.00 | -0.02% | 1,547,200 |
| Jul 2, 2026 | 2,555.50 | 2,667.00 | 2,554.50 | 2,664.50 | 2,664.50 | 5.42% | 2,190,000 |
| Jul 1, 2026 | 2,450.00 | 2,527.50 | 2,447.50 | 2,527.50 | 2,527.50 | 3.14% | 1,263,000 |
| Jun 30, 2026 | 2,450.00 | 2,477.00 | 2,433.50 | 2,450.50 | 2,450.50 | 0.02% | 907,300 |
| Jun 29, 2026 | 2,449.00 | 2,461.00 | 2,406.00 | 2,450.00 | 2,450.00 | 1.85% | 1,306,600 |
| Jun 26, 2026 | 2,344.00 | 2,406.00 | 2,334.00 | 2,405.50 | 2,405.50 | 2.01% | 1,141,900 |
| Jun 25, 2026 | 2,352.00 | 2,385.50 | 2,340.50 | 2,358.00 | 2,358.00 | 0.58% | 885,200 |
| Jun 24, 2026 | 2,398.00 | 2,406.00 | 2,328.50 | 2,344.50 | 2,344.50 | -2.43% | 1,473,300 |
| Jun 23, 2026 | 2,449.50 | 2,454.50 | 2,377.00 | 2,403.00 | 2,403.00 | -1.46% | 1,457,200 |
| Jun 22, 2026 | 2,354.00 | 2,448.00 | 2,350.00 | 2,438.50 | 2,438.50 | 3.59% | 1,652,200 |
| Jun 19, 2026 | 2,430.00 | 2,440.50 | 2,336.50 | 2,354.00 | 2,354.00 | -5.99% | 4,331,200 |
| Jun 18, 2026 | 2,610.00 | 2,610.50 | 2,493.50 | 2,504.00 | 2,504.00 | -5.42% | 3,401,200 |
| Jun 17, 2026 | 2,632.50 | 2,702.00 | 2,627.50 | 2,647.50 | 2,647.50 | 1.07% | 1,217,700 |
| Jun 16, 2026 | 2,680.00 | 2,688.00 | 2,598.00 | 2,619.50 | 2,619.50 | -2.26% | 1,433,900 |
| Jun 15, 2026 | 2,670.50 | 2,695.00 | 2,658.00 | 2,680.00 | 2,680.00 | 0.36% | 1,011,000 |
| Jun 12, 2026 | 2,657.00 | 2,685.00 | 2,638.50 | 2,670.50 | 2,670.50 | 1.31% | 1,264,700 |
| Jun 11, 2026 | 2,635.00 | 2,655.50 | 2,593.00 | 2,636.00 | 2,636.00 | -0.94% | 1,006,900 |
| Jun 10, 2026 | 2,689.50 | 2,698.50 | 2,643.00 | 2,661.00 | 2,661.00 | -0.91% | 1,378,100 |
| Jun 9, 2026 | 2,696.00 | 2,712.50 | 2,657.00 | 2,685.50 | 2,685.50 | 0.21% | 905,100 |
| Jun 8, 2026 | 2,641.00 | 2,701.00 | 2,640.00 | 2,680.00 | 2,680.00 | 0.51% | 1,353,500 |
| Jun 5, 2026 | 2,669.00 | 2,704.00 | 2,654.00 | 2,666.50 | 2,666.50 | 1.31% | 1,013,800 |
| Jun 4, 2026 | 2,680.00 | 2,696.00 | 2,630.50 | 2,632.00 | 2,632.00 | -2.39% | 975,900 |
| Jun 3, 2026 | 2,708.50 | 2,718.50 | 2,671.00 | 2,696.50 | 2,696.50 | -0.53% | 1,056,800 |
| Jun 2, 2026 | 2,771.50 | 2,780.50 | 2,674.50 | 2,711.00 | 2,711.00 | -0.95% | 1,346,400 |
| Jun 1, 2026 | 2,675.00 | 2,746.00 | 2,673.00 | 2,737.00 | 2,737.00 | 2.78% | 1,683,800 |
| May 29, 2026 | 2,668.50 | 2,703.00 | 2,645.00 | 2,663.00 | 2,663.00 | -0.21% | 2,188,000 |
| May 28, 2026 | 2,670.00 | 2,677.50 | 2,642.00 | 2,668.50 | 2,668.50 | -0.19% | 1,141,700 |
| May 27, 2026 | 2,674.00 | 2,705.00 | 2,662.50 | 2,673.50 | 2,673.50 | -0.02% | 1,153,200 |
| May 26, 2026 | 2,731.50 | 2,739.00 | 2,665.50 | 2,674.00 | 2,674.00 | -2.66% | 1,168,700 |
| May 25, 2026 | 2,750.00 | 2,750.00 | 2,690.50 | 2,747.00 | 2,747.00 | -0.38% | 996,200 |
| May 22, 2026 | 2,735.00 | 2,776.00 | 2,715.00 | 2,757.50 | 2,757.50 | 0.62% | 1,062,500 |
| May 21, 2026 | 2,760.00 | 2,760.00 | 2,721.00 | 2,740.50 | 2,740.50 | -0.72% | 908,200 |
| May 20, 2026 | 2,764.50 | 2,784.50 | 2,724.50 | 2,760.50 | 2,760.50 | 0.11% | 1,479,500 |
| May 19, 2026 | 2,738.50 | 2,765.00 | 2,695.50 | 2,757.50 | 2,757.50 | 1.38% | 1,524,800 |
| May 18, 2026 | 2,685.00 | 2,728.00 | 2,651.50 | 2,720.00 | 2,720.00 | 0.17% | 1,680,300 |