DeNA Co., Ltd. (TYO:2432)
Japan · Delayed Price · Currency is JPY 2,540.00
-7.00 (-0.27%)
Aug 27, 2026, 10:55 AM JST
DeNA Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |