DeNA Co., Ltd. (TYO:2432)
Japan · Delayed Price · Currency is JPY 2,673.50
-0.50 (-0.02%)
May 27, 2026, 3:30 PM JST
DeNA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2,674.00 | 2,705.00 | 2,662.50 | 2,683.00 | - | 0.34% | 571,700 |
| 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 |
| May 15, 2026 | 2,660.00 | 2,754.00 | 2,605.50 | 2,715.50 | 2,715.50 | 3.25% | 3,409,600 |
| May 14, 2026 | 2,558.00 | 2,651.50 | 2,521.50 | 2,630.00 | 2,630.00 | 2.77% | 3,210,800 |
| May 13, 2026 | 2,630.00 | 2,661.50 | 2,555.00 | 2,559.00 | 2,559.00 | -3.83% | 3,541,300 |
| May 12, 2026 | 2,630.00 | 2,679.00 | 2,618.00 | 2,661.00 | 2,661.00 | -0.06% | 1,437,000 |
| May 11, 2026 | 2,663.50 | 2,698.50 | 2,643.50 | 2,662.50 | 2,662.50 | -0.49% | 1,617,700 |
| May 8, 2026 | 2,575.50 | 2,722.00 | 2,554.50 | 2,675.50 | 2,675.50 | 5.71% | 5,070,500 |
| May 7, 2026 | 2,565.00 | 2,595.50 | 2,503.00 | 2,531.00 | 2,531.00 | -2.16% | 1,811,200 |
| May 1, 2026 | 2,538.50 | 2,597.00 | 2,536.00 | 2,587.00 | 2,587.00 | 1.93% | 1,145,000 |
| Apr 30, 2026 | 2,571.00 | 2,598.00 | 2,537.50 | 2,538.00 | 2,538.00 | -2.37% | 1,234,400 |
| Apr 28, 2026 | 2,566.00 | 2,599.50 | 2,551.00 | 2,599.50 | 2,599.50 | 1.62% | 1,177,900 |
| Apr 27, 2026 | 2,559.50 | 2,581.00 | 2,534.00 | 2,558.00 | 2,558.00 | -0.49% | 1,323,000 |
| Apr 24, 2026 | 2,595.00 | 2,606.00 | 2,546.00 | 2,570.50 | 2,570.50 | -2.09% | 1,792,300 |
| Apr 23, 2026 | 2,650.00 | 2,650.50 | 2,603.00 | 2,625.50 | 2,625.50 | -1.33% | 1,233,500 |
| Apr 22, 2026 | 2,702.00 | 2,718.50 | 2,660.50 | 2,661.00 | 2,661.00 | -1.52% | 950,000 |
| Apr 21, 2026 | 2,744.50 | 2,752.00 | 2,700.00 | 2,702.00 | 2,702.00 | -1.42% | 1,053,300 |
| Apr 20, 2026 | 2,764.00 | 2,779.50 | 2,724.50 | 2,741.00 | 2,741.00 | -0.07% | 1,147,900 |
| Apr 17, 2026 | 2,768.50 | 2,789.50 | 2,737.50 | 2,743.00 | 2,743.00 | -0.11% | 1,617,200 |
| Apr 16, 2026 | 2,656.50 | 2,748.50 | 2,655.00 | 2,746.00 | 2,746.00 | 4.27% | 2,116,400 |
| Apr 15, 2026 | 2,656.00 | 2,674.00 | 2,629.50 | 2,633.50 | 2,633.50 | -0.06% | 1,013,500 |
| Apr 14, 2026 | 2,632.00 | 2,651.00 | 2,619.00 | 2,635.00 | 2,635.00 | 1.13% | 1,045,100 |
| Apr 13, 2026 | 2,580.00 | 2,620.00 | 2,573.50 | 2,605.50 | 2,605.50 | -0.52% | 1,142,600 |
| Apr 10, 2026 | 2,643.00 | 2,663.50 | 2,595.00 | 2,619.00 | 2,619.00 | -0.76% | 1,442,500 |
| Apr 9, 2026 | 2,661.00 | 2,667.50 | 2,631.00 | 2,639.00 | 2,639.00 | -1.47% | 1,301,300 |
| Apr 8, 2026 | 2,666.00 | 2,690.50 | 2,637.00 | 2,678.50 | 2,678.50 | 1.06% | 2,191,100 |
| Apr 7, 2026 | 2,653.50 | 2,677.00 | 2,632.00 | 2,650.50 | 2,650.50 | 0.66% | 1,717,500 |
| Apr 6, 2026 | 2,564.50 | 2,647.00 | 2,564.50 | 2,633.00 | 2,633.00 | 2.85% | 1,889,600 |
| Apr 3, 2026 | 2,485.00 | 2,577.50 | 2,482.00 | 2,560.00 | 2,560.00 | 3.04% | 1,323,000 |
| Apr 2, 2026 | 2,515.00 | 2,541.00 | 2,450.00 | 2,484.50 | 2,484.50 | -1.29% | 1,597,200 |
| Apr 1, 2026 | 2,463.00 | 2,517.00 | 2,458.50 | 2,517.00 | 2,517.00 | 3.33% | 1,429,300 |
| Mar 31, 2026 | 2,463.00 | 2,483.00 | 2,436.00 | 2,436.00 | 2,436.00 | 0.29% | 1,468,700 |
| Mar 30, 2026 | 2,444.50 | 2,449.00 | 2,406.00 | 2,429.00 | 2,429.00 | -2.12% | 1,840,100 |
| Mar 27, 2026 | 2,510.00 | 2,557.50 | 2,503.50 | 2,547.50 | 2,481.50 | 2.02% | 1,303,700 |
| Mar 26, 2026 | 2,519.50 | 2,528.00 | 2,483.00 | 2,497.00 | 2,432.31 | -0.95% | 1,266,200 |
| Mar 25, 2026 | 2,528.00 | 2,556.50 | 2,516.50 | 2,521.00 | 2,455.69 | -0.88% | 1,072,200 |
| Mar 24, 2026 | 2,538.00 | 2,568.00 | 2,528.50 | 2,543.50 | 2,477.60 | 1.58% | 1,330,500 |
| Mar 23, 2026 | 2,532.00 | 2,540.00 | 2,497.00 | 2,504.00 | 2,439.13 | -2.13% | 1,672,100 |
| Mar 19, 2026 | 2,565.00 | 2,595.00 | 2,555.00 | 2,558.50 | 2,492.22 | -1.41% | 1,633,000 |
| Mar 18, 2026 | 2,549.50 | 2,596.50 | 2,528.50 | 2,595.00 | 2,527.77 | 1.74% | 1,504,800 |
| Mar 17, 2026 | 2,538.00 | 2,571.50 | 2,526.50 | 2,550.50 | 2,484.42 | 1.01% | 1,332,500 |
| Mar 16, 2026 | 2,539.00 | 2,546.50 | 2,493.00 | 2,525.00 | 2,459.58 | -0.43% | 1,565,200 |
| Mar 13, 2026 | 2,500.00 | 2,558.00 | 2,490.00 | 2,536.00 | 2,470.30 | 0.63% | 1,939,800 |
| Mar 12, 2026 | 2,543.50 | 2,546.00 | 2,490.50 | 2,520.00 | 2,454.71 | -2.65% | 2,947,300 |