Skip to main content
DeNA Co., Ltd. (TYO:2432)
Japan flag Japan · Delayed Price · Currency is JPY
2,559.00
-43.00 (-1.65%)
At close: Mar 9, 2026

DeNA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,576.502,629.502,540.002,602.002,602.000.79%2,483,600
Mar 5, 20262,677.002,680.502,553.002,581.502,581.50-1.47%4,256,200
Mar 4, 20262,712.502,718.002,600.002,620.002,620.00-3.52%5,250,900
Mar 3, 20262,737.502,764.502,674.002,715.502,715.50-1.75%5,186,400
Mar 2, 20262,806.502,850.002,764.002,764.002,764.003.91%9,125,800
Feb 27, 20262,583.502,692.002,548.002,660.002,660.002.37%2,485,000
Feb 26, 20262,598.002,615.002,581.502,598.502,598.501.33%1,743,600
Feb 25, 20262,602.002,609.002,558.002,564.502,564.50-0.81%1,614,100
Feb 24, 20262,632.002,659.502,585.502,585.502,585.50-2.96%1,898,500
Feb 20, 20262,666.002,690.502,636.502,664.502,664.50-1,710,200
Feb 19, 20262,695.002,698.502,619.502,664.502,664.50-0.80%1,678,100
Feb 18, 20262,703.502,737.502,676.502,686.002,686.00-0.37%1,901,300
Feb 17, 20262,664.502,703.502,631.502,696.002,696.001.68%1,810,200
Feb 16, 20262,705.002,726.002,651.502,651.502,651.50-1.03%1,668,100
Feb 13, 20262,743.502,746.002,662.502,679.002,679.00-2.32%2,048,000
Feb 12, 20262,695.002,745.002,688.502,742.502,742.503.06%3,884,400
Feb 10, 20262,566.502,661.002,562.002,661.002,661.005.24%3,243,500
Feb 9, 20262,620.002,621.002,503.002,528.502,528.50-3.79%3,276,700
Feb 6, 20262,446.502,629.002,415.002,628.002,628.000.44%5,979,400
Feb 5, 20262,563.502,664.502,552.502,616.502,616.502.73%3,020,100
Feb 4, 20262,536.502,594.002,534.002,547.002,547.00-0.41%1,895,100
Feb 3, 20262,568.002,595.002,518.502,557.502,557.503.63%2,502,300
Feb 2, 20262,525.002,531.502,456.002,468.002,468.00-2.49%2,689,500
Jan 30, 20262,514.502,552.502,514.002,531.002,531.000.56%919,600
Jan 29, 20262,512.502,527.502,494.002,517.002,517.000.06%1,181,000
Jan 28, 20262,536.502,552.502,511.502,515.502,515.50-1.58%1,297,200
Jan 27, 20262,526.502,574.002,518.002,556.002,556.000.65%1,085,500
Jan 26, 20262,551.002,567.502,539.002,539.502,539.50-0.90%964,700
Jan 23, 20262,558.002,589.502,551.502,562.502,562.500.51%879,400
Jan 22, 20262,543.002,553.002,509.502,549.502,549.500.26%1,218,900
Jan 21, 20262,551.502,575.502,535.502,543.002,543.00-0.86%1,325,700
Jan 20, 20262,610.502,615.002,556.002,565.002,565.00-1.61%1,184,700
Jan 19, 20262,560.502,611.502,551.502,607.002,607.001.26%1,403,900
Jan 16, 20262,560.002,593.502,546.502,574.502,574.50-0.44%1,395,100
Jan 15, 20262,563.002,598.002,560.002,586.002,586.001.41%1,210,700
Jan 14, 20262,557.502,579.502,538.002,550.002,550.00-0.55%1,235,400
Jan 13, 20262,583.002,591.502,534.002,564.002,564.00-0.02%1,651,400
Jan 9, 20262,593.502,606.502,560.502,564.502,564.50-0.60%1,128,900
Jan 8, 20262,588.002,597.502,570.002,580.002,580.00-1.34%1,270,600
Jan 7, 20262,606.002,618.002,573.502,615.002,615.000.02%1,921,200
Jan 6, 20262,562.502,614.502,555.502,614.502,614.502.85%1,800,300
Jan 5, 20262,537.002,568.002,531.002,542.002,542.000.16%1,189,400
Dec 30, 20252,550.002,568.502,538.002,538.002,538.00-0.78%1,445,400
Dec 29, 20252,616.002,618.002,549.002,558.002,558.00-2.29%1,830,700
Dec 26, 20252,581.002,618.002,566.002,618.002,618.002.39%2,646,800
Dec 25, 20252,581.502,600.002,556.002,557.002,557.00-0.85%1,448,500
Dec 24, 20252,578.002,589.002,545.502,579.002,579.00-0.19%1,375,200
Dec 23, 20252,560.002,585.002,548.002,584.002,584.001.06%1,616,300
Dec 22, 20252,607.002,610.002,533.002,557.002,557.00-1.41%2,923,200
Dec 19, 20252,551.002,610.002,539.002,593.502,593.501.73%2,802,800
Dec 18, 20252,545.002,585.502,522.002,549.502,549.50-0.02%1,998,200
Dec 17, 20252,525.002,574.002,525.002,550.002,550.001.84%2,582,400
Dec 16, 20252,468.002,519.502,460.002,504.002,504.001.42%2,309,700
Dec 15, 20252,430.502,483.002,430.502,469.002,469.001.54%1,626,000
Dec 12, 20252,395.502,446.502,394.002,431.502,431.501.21%1,833,100
Dec 11, 20252,427.502,440.002,366.502,402.502,402.50-2.18%2,277,100
Dec 10, 20252,430.002,457.502,415.002,456.002,456.002.29%1,665,500
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