Skip to main content
DeNA Co., Ltd. (TYO:2432)
Japan flag Japan · Delayed Price · Currency is JPY
2,456.00
+55.00 (2.29%)
Dec 10, 2025, 3:30 PM JST

DeNA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 10, 20252,430.002,438.002,415.002,431.00-1.25%577,100
Dec 9, 20252,440.002,455.502,387.002,401.002,401.00-1.05%1,632,300
Dec 8, 20252,375.502,448.002,357.502,426.502,426.503.45%1,742,500
Dec 5, 20252,339.002,357.502,318.502,345.502,345.50-1,258,400
Dec 4, 20252,303.002,354.002,303.002,345.502,345.501.49%1,282,100
Dec 3, 20252,313.002,338.002,297.002,311.002,311.00-0.92%1,747,800
Dec 2, 20252,374.002,379.002,332.502,332.502,332.50-0.62%1,503,500
Dec 1, 20252,402.002,419.002,340.002,347.002,347.00-2.74%1,707,500
Nov 28, 20252,425.002,449.502,404.002,413.002,413.00-0.74%1,257,300
Nov 27, 20252,404.002,438.502,401.502,431.002,431.000.70%1,119,300
Nov 26, 20252,396.502,427.002,393.502,414.002,414.000.71%1,587,100
Nov 25, 20252,408.002,425.002,346.002,397.002,397.00-0.97%3,029,100
Nov 21, 20252,349.002,443.002,348.002,420.502,420.502.17%2,658,300
Nov 20, 20252,415.002,449.002,367.002,369.002,369.00-1.29%3,024,800
Nov 19, 20252,402.502,486.502,361.502,400.002,400.00-2.14%7,433,700
Nov 18, 20252,483.002,497.002,420.002,452.502,452.50-2.10%4,341,100
Nov 17, 20252,580.002,601.502,492.502,505.002,505.00-2.62%2,564,000
Nov 14, 20252,638.502,645.002,571.002,572.502,572.50-3.02%2,974,300
Nov 13, 20252,665.002,667.502,623.002,652.502,652.50-1.19%2,441,000
Nov 12, 20252,670.502,686.002,633.002,684.502,684.500.37%4,433,900
Nov 11, 20252,850.002,885.002,658.502,674.502,674.502.55%15,972,100
Nov 10, 20252,640.002,640.002,583.002,608.002,608.00-1.49%2,668,600
Nov 7, 20252,610.002,652.002,595.002,647.502,647.500.76%2,194,700
Nov 6, 20252,650.002,685.502,627.502,627.502,627.500.17%2,324,400
Nov 5, 20252,642.502,675.502,583.502,623.002,623.00-2.16%3,154,200
Nov 4, 20252,700.002,715.002,654.002,681.002,681.00-1.03%3,690,000
Oct 31, 20252,725.502,758.002,680.002,709.002,709.001.25%5,608,700
Oct 30, 20252,730.002,764.502,646.002,675.502,675.50-0.74%5,139,500
Oct 29, 20252,739.502,785.502,677.002,695.502,695.50-2.64%7,843,400
Oct 28, 20252,844.502,861.002,737.502,768.502,768.506.71%16,585,000
Oct 27, 20252,513.002,608.002,512.002,594.502,594.503.39%3,662,700
Oct 24, 20252,504.502,533.002,493.002,509.502,509.50-0.54%1,841,300
Oct 23, 20252,487.502,537.002,482.502,523.002,523.000.36%2,714,500
Oct 22, 20252,498.002,565.002,487.502,514.002,514.00-0.24%4,420,000
Oct 21, 20252,395.002,542.002,375.002,520.002,520.006.62%7,455,100
Oct 20, 20252,334.502,378.502,327.002,363.502,363.502.34%2,001,400
Oct 17, 20252,344.502,356.002,305.002,309.502,309.50-2.63%2,142,500
Oct 16, 20252,333.002,379.502,329.002,372.002,372.001.54%1,796,200
Oct 15, 20252,344.002,358.502,324.002,336.002,336.000.73%1,472,400
Oct 14, 20252,301.002,354.002,300.002,319.002,319.00-1.05%3,657,000
Oct 10, 20252,349.002,365.002,323.002,343.502,343.500.19%2,406,700
Oct 9, 20252,312.502,340.002,306.002,339.002,339.000.95%1,538,800
Oct 8, 20252,333.002,347.002,317.002,317.002,317.00-0.69%1,831,700
Oct 7, 20252,310.002,336.002,284.502,333.002,333.001.48%3,295,100
Oct 6, 20252,305.002,324.002,285.002,299.002,299.00-0.58%2,866,600
Oct 3, 20252,310.002,339.002,301.002,312.502,312.500.33%1,514,100
Oct 2, 20252,302.002,316.502,276.502,305.002,305.00-0.02%1,461,300
Oct 1, 20252,311.002,332.002,287.502,305.502,305.50-0.60%1,534,900
Sep 30, 20252,305.502,328.002,301.502,319.502,319.500.94%1,250,000
Sep 29, 20252,330.502,339.002,296.502,298.002,298.00-0.78%1,470,700
Sep 26, 20252,341.002,368.002,316.002,316.002,316.00-2.05%2,099,600
Sep 25, 20252,370.002,406.002,354.502,364.502,364.500.17%2,894,700
Sep 24, 20252,311.002,369.502,303.002,360.502,360.502.56%2,227,800
Sep 22, 20252,333.002,351.002,301.502,301.502,301.50-1.05%2,462,500
Sep 19, 20252,405.002,410.002,315.002,326.002,326.00-2.64%3,319,200
Sep 18, 20252,400.002,404.502,364.002,389.002,389.00-0.21%2,459,000
Sep 17, 20252,388.002,433.502,372.002,394.002,394.00-0.77%3,365,800
Sep 16, 20252,358.002,420.002,331.002,412.502,412.501.81%4,005,400
Sep 12, 20252,340.002,369.502,316.002,369.502,369.502.38%2,610,000
Sep 11, 20252,311.502,319.002,291.002,314.502,314.50-0.84%2,163,100
Sep 10, 20252,308.502,346.502,288.002,334.002,334.000.65%2,279,900
Sep 9, 20252,342.002,360.002,311.502,319.002,319.00-0.81%2,509,000
Sep 8, 20252,340.002,372.002,299.502,338.002,338.003.68%3,456,000
Sep 5, 20252,241.502,256.002,237.002,255.002,255.000.56%1,073,300
Sep 4, 20252,239.502,255.502,235.502,242.502,242.500.16%1,253,200
Sep 3, 20252,252.002,269.502,230.502,239.002,239.00-1.04%1,702,500
Sep 2, 20252,260.002,289.002,255.002,262.502,262.500.47%1,965,600
Sep 1, 20252,211.002,262.002,200.502,252.002,252.000.65%2,166,900
Aug 29, 20252,224.002,242.002,220.002,237.502,237.501.02%1,497,100
Aug 28, 20252,228.002,239.002,205.502,215.002,215.00-0.76%3,426,000
Aug 27, 20252,245.502,245.502,214.002,232.002,232.00-0.80%2,769,600
Aug 26, 20252,285.502,287.502,250.002,250.002,250.00-1.64%2,852,000
Aug 25, 20252,299.002,301.502,275.002,287.502,287.500.22%2,128,500
Aug 22, 20252,270.002,306.502,269.502,282.502,282.500.68%2,022,000
Aug 21, 20252,267.002,284.002,256.002,267.002,267.00-0.02%2,339,500
Aug 20, 20252,315.002,318.002,267.502,267.502,267.50-1.71%2,948,900
Aug 19, 20252,317.002,319.502,277.002,307.002,307.000.04%2,406,000
Aug 18, 20252,317.502,337.002,295.502,306.002,306.000.94%3,213,300
Aug 15, 20252,270.502,291.002,260.502,284.502,284.500.82%2,998,200
Aug 14, 20252,251.502,289.002,251.502,266.002,266.000.15%3,611,500
Aug 13, 20252,323.002,326.002,257.002,262.502,262.50-2.48%5,716,000
Aug 12, 20252,289.002,328.502,262.002,320.002,320.002.20%7,412,400
Aug 8, 20252,320.502,350.002,239.502,270.002,270.00-7.01%15,423,700
Aug 7, 20252,425.502,443.002,394.002,441.002,441.001.24%3,760,600
Aug 6, 20252,426.502,435.002,395.002,411.002,411.00-1.59%4,036,900
Aug 5, 20252,403.502,458.502,391.502,450.002,450.002.23%3,804,600
Aug 4, 20252,350.002,396.502,338.502,396.502,396.500.06%3,083,100
Aug 1, 20252,381.502,409.002,370.002,395.002,395.000.34%2,146,600
Jul 31, 20252,386.502,400.002,363.002,387.002,387.00-0.62%2,747,800
Jul 30, 20252,380.002,410.502,354.002,402.002,402.000.17%3,011,800
Jul 29, 20252,366.502,408.002,358.502,398.002,398.001.12%2,261,100
Jul 28, 20252,399.002,399.002,368.002,371.502,371.50-0.40%2,094,100
Jul 25, 20252,425.002,456.502,377.002,381.002,381.00-1.61%4,517,400
Jul 24, 20252,454.502,456.002,414.002,420.002,420.00-1.22%3,282,100
Jul 23, 20252,380.502,458.002,374.002,450.002,450.003.38%3,497,100
Jul 22, 20252,404.502,422.502,350.502,370.002,370.00-1.21%2,854,500
Jul 18, 20252,424.002,439.502,396.002,399.002,399.00-0.89%2,710,600
Jul 17, 20252,375.002,436.502,368.002,420.502,420.502.28%3,873,200
Jul 16, 20252,359.002,369.002,335.502,366.502,366.500.32%2,602,800
Jul 15, 20252,390.002,393.502,335.002,359.002,359.00-0.59%3,717,100