DeNA Co., Ltd. (TYO:2432)
Japan · Delayed Price · Currency is JPY 2,578.50
+20.50 (0.80%)
Nov 4, 2026, 3:30 PM JST
DeNA Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,574.00 | 2,606.50 | 2,553.00 | 2,578.50 | 2,578.50 | 0.80% | 1,102,600 |
| Nov 2, 2026 | 2,557.00 | 2,574.50 | 2,535.00 | 2,558.00 | 2,558.00 | 0.18% | 894,900 |
| Oct 30, 2026 | 2,542.00 | 2,577.50 | 2,533.00 | 2,553.50 | 2,553.50 | 0.83% | 758,700 |
| Oct 29, 2026 | 2,561.00 | 2,563.00 | 2,521.00 | 2,532.50 | 2,532.50 | -1.11% | 1,177,500 |
| Oct 28, 2026 | 2,560.50 | 2,581.50 | 2,551.50 | 2,561.00 | 2,561.00 | -0.76% | 747,600 |
| Oct 27, 2026 | 2,551.00 | 2,590.50 | 2,544.00 | 2,580.50 | 2,580.50 | 0.04% | 828,600 |
| Oct 26, 2026 | 2,555.00 | 2,584.00 | 2,551.50 | 2,579.50 | 2,579.50 | 1.16% | 992,300 |
| Oct 23, 2026 | 2,574.00 | 2,596.00 | 2,529.50 | 2,550.00 | 2,550.00 | -0.18% | 1,052,600 |
| Oct 22, 2026 | 2,548.00 | 2,572.50 | 2,543.00 | 2,554.50 | 2,554.50 | 0.29% | 742,100 |
| Oct 21, 2026 | 2,559.00 | 2,562.50 | 2,520.00 | 2,547.00 | 2,547.00 | 0.28% | 811,800 |
| Oct 20, 2026 | 2,537.00 | 2,560.00 | 2,532.50 | 2,540.00 | 2,540.00 | 0.12% | 718,900 |
| Oct 19, 2026 | 2,562.50 | 2,584.00 | 2,530.50 | 2,537.00 | 2,537.00 | -1.59% | 702,100 |
| Oct 16, 2026 | 2,549.50 | 2,604.50 | 2,545.00 | 2,578.00 | 2,578.00 | 1.70% | 1,126,100 |
| Oct 15, 2026 | 2,527.00 | 2,562.50 | 2,505.00 | 2,535.00 | 2,535.00 | 0.32% | 1,067,800 |
| Oct 14, 2026 | 2,544.00 | 2,544.00 | 2,503.00 | 2,527.00 | 2,527.00 | -0.79% | 776,600 |
| Oct 13, 2026 | 2,515.00 | 2,547.50 | 2,505.00 | 2,547.00 | 2,547.00 | 1.60% | 1,025,900 |
| Oct 9, 2026 | 2,498.00 | 2,514.00 | 2,486.00 | 2,507.00 | 2,507.00 | 1.03% | 970,800 |
| Oct 8, 2026 | 2,514.50 | 2,517.50 | 2,453.00 | 2,481.50 | 2,481.50 | -0.54% | 791,400 |
| Oct 7, 2026 | 2,481.00 | 2,517.00 | 2,475.50 | 2,495.00 | 2,495.00 | 0.20% | 910,400 |
| Oct 6, 2026 | 2,510.00 | 2,515.50 | 2,475.00 | 2,490.00 | 2,490.00 | -0.08% | 866,400 |
| Oct 5, 2026 | 2,512.00 | 2,525.00 | 2,492.00 | 2,492.00 | 2,492.00 | -1.58% | 847,000 |
| Oct 2, 2026 | 2,556.50 | 2,556.50 | 2,504.50 | 2,532.00 | 2,532.00 | -0.96% | 968,900 |
| Oct 1, 2026 | 2,525.00 | 2,562.00 | 2,501.50 | 2,556.50 | 2,556.50 | 1.69% | 859,900 |
| Sep 30, 2026 | 2,511.00 | 2,518.00 | 2,465.00 | 2,514.00 | 2,514.00 | -0.34% | 1,199,700 |
| Sep 29, 2026 | 2,543.50 | 2,543.50 | 2,491.50 | 2,522.50 | 2,522.50 | -0.86% | 2,061,100 |
| Sep 28, 2026 | 2,552.00 | 2,552.00 | 2,517.00 | 2,544.50 | 2,544.50 | -0.04% | 984,800 |
| Sep 25, 2026 | 2,532.50 | 2,556.00 | 2,532.00 | 2,545.50 | 2,545.50 | -0.12% | 635,200 |
| Sep 24, 2026 | 2,554.00 | 2,569.00 | 2,534.00 | 2,548.50 | 2,548.50 | 0.12% | 969,500 |
| 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 |