DeNA Co., Ltd. (TYO:2432)
Japan · Delayed Price · Currency is JPY 2,545.50
-32.50 (-1.26%)
Sep 18, 2026, 3:30 PM JST
DeNA Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,563.00 | 2,570.00 | 2,516.00 | 2,545.50 | 2,545.50 | -1.26% | 1,454,000 |
| Sep 17, 2026 | 2,552.00 | 2,598.50 | 2,541.50 | 2,578.00 | 2,578.00 | 1.70% | 956,500 |
| Sep 16, 2026 | 2,545.50 | 2,564.00 | 2,525.00 | 2,535.00 | 2,535.00 | -0.92% | 719,400 |
| Sep 15, 2026 | 2,577.00 | 2,581.00 | 2,548.00 | 2,558.50 | 2,558.50 | 0.25% | 838,500 |
| Sep 14, 2026 | 2,521.00 | 2,566.00 | 2,500.50 | 2,552.00 | 2,552.00 | 2.24% | 1,173,100 |
| Sep 11, 2026 | 2,477.00 | 2,502.50 | 2,466.50 | 2,496.00 | 2,496.00 | -0.54% | 1,055,900 |
| Sep 10, 2026 | 2,471.50 | 2,513.50 | 2,454.00 | 2,509.50 | 2,509.50 | 0.82% | 871,300 |
| Sep 9, 2026 | 2,580.00 | 2,581.50 | 2,489.00 | 2,489.00 | 2,489.00 | -4.65% | 1,261,800 |
| Sep 8, 2026 | 2,537.00 | 2,626.50 | 2,531.00 | 2,610.50 | 2,610.50 | 1.85% | 1,307,700 |
| Sep 7, 2026 | 2,591.00 | 2,592.50 | 2,541.00 | 2,563.00 | 2,563.00 | -2.18% | 941,700 |
| Sep 4, 2026 | 2,608.00 | 2,629.00 | 2,598.00 | 2,620.00 | 2,620.00 | 1.37% | 1,301,900 |
| Sep 3, 2026 | 2,598.50 | 2,615.00 | 2,571.50 | 2,584.50 | 2,584.50 | -0.92% | 900,800 |
| Sep 2, 2026 | 2,552.50 | 2,621.50 | 2,546.50 | 2,608.50 | 2,608.50 | 0.08% | 1,376,500 |
| Sep 1, 2026 | 2,571.00 | 2,621.50 | 2,567.50 | 2,606.50 | 2,606.50 | 1.36% | 1,244,000 |
| Aug 31, 2026 | 2,535.00 | 2,571.50 | 2,503.50 | 2,571.50 | 2,571.50 | 0.84% | 1,554,600 |
| Aug 28, 2026 | 2,560.00 | 2,565.50 | 2,523.00 | 2,550.00 | 2,550.00 | 0.87% | 1,168,500 |
| Aug 27, 2026 | 2,547.00 | 2,565.50 | 2,525.00 | 2,528.00 | 2,528.00 | -0.75% | 1,236,000 |
| Aug 26, 2026 | 2,538.50 | 2,589.50 | 2,530.00 | 2,547.00 | 2,547.00 | 0.87% | 1,056,600 |
| Aug 25, 2026 | 2,526.50 | 2,536.00 | 2,507.50 | 2,525.00 | 2,525.00 | 0.20% | 732,000 |
| Aug 24, 2026 | 2,519.00 | 2,555.00 | 2,510.00 | 2,520.00 | 2,520.00 | 0.94% | 1,096,600 |
| Aug 21, 2026 | 2,486.00 | 2,508.00 | 2,480.00 | 2,496.50 | 2,496.50 | -0.26% | 784,900 |
| Aug 20, 2026 | 2,471.00 | 2,503.00 | 2,461.00 | 2,503.00 | 2,503.00 | 2.69% | 1,011,800 |
| Aug 19, 2026 | 2,475.50 | 2,476.50 | 2,410.00 | 2,437.50 | 2,437.50 | -1.30% | 989,000 |
| Aug 18, 2026 | 2,476.00 | 2,494.00 | 2,453.00 | 2,469.50 | 2,469.50 | -1.61% | 1,236,300 |
| Aug 17, 2026 | 2,555.00 | 2,557.00 | 2,494.50 | 2,510.00 | 2,510.00 | -1.03% | 921,400 |
| Aug 14, 2026 | 2,492.50 | 2,550.00 | 2,467.00 | 2,536.00 | 2,536.00 | 2.80% | 1,590,800 |
| Aug 13, 2026 | 2,462.00 | 2,475.50 | 2,440.00 | 2,467.00 | 2,467.00 | -1.79% | 1,209,500 |
| Aug 12, 2026 | 2,470.00 | 2,512.00 | 2,451.50 | 2,512.00 | 2,512.00 | 2.26% | 1,053,500 |
| Aug 10, 2026 | 2,458.00 | 2,458.00 | 2,402.00 | 2,456.50 | 2,456.50 | -0.22% | 1,029,500 |
| Aug 7, 2026 | 2,408.50 | 2,462.00 | 2,397.00 | 2,462.00 | 2,462.00 | 1.84% | 1,440,300 |
| Aug 6, 2026 | 2,452.00 | 2,471.00 | 2,396.00 | 2,417.50 | 2,417.50 | -1.79% | 2,065,700 |
| Aug 5, 2026 | 2,478.50 | 2,479.50 | 2,440.50 | 2,461.50 | 2,461.50 | -0.59% | 1,043,100 |
| Aug 4, 2026 | 2,476.00 | 2,496.00 | 2,462.00 | 2,476.00 | 2,476.00 | -1.47% | 742,400 |
| Aug 3, 2026 | 2,450.00 | 2,526.00 | 2,447.00 | 2,513.00 | 2,513.00 | 1.68% | 1,109,000 |
| Jul 31, 2026 | 2,460.00 | 2,494.50 | 2,437.00 | 2,471.50 | 2,471.50 | -1.44% | 998,400 |
| Jul 30, 2026 | 2,522.00 | 2,537.00 | 2,481.50 | 2,507.50 | 2,507.50 | -1.45% | 706,900 |
| Jul 29, 2026 | 2,490.00 | 2,544.50 | 2,466.00 | 2,544.50 | 2,544.50 | 3.06% | 1,196,800 |
| Jul 28, 2026 | 2,478.50 | 2,491.50 | 2,431.50 | 2,469.00 | 2,469.00 | 0.71% | 866,100 |
| Jul 27, 2026 | 2,399.00 | 2,458.50 | 2,392.00 | 2,451.50 | 2,451.50 | 2.72% | 995,700 |
| 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 |