Skip to main content
DeNA Co., Ltd. (TYO:2432)
Japan flag Japan · Delayed Price · Currency is JPY
2,599.50
+41.50 (1.62%)
Apr 28, 2026, 3:30 PM JST

DeNA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,566.002,599.502,551.002,599.502,599.501.62%1,177,900
Apr 27, 20262,559.502,581.002,534.002,558.002,558.00-0.49%1,323,000
Apr 24, 20262,595.002,606.002,546.002,570.502,570.50-2.09%1,792,300
Apr 23, 20262,650.002,650.502,603.002,625.502,625.50-1.33%1,233,500
Apr 22, 20262,702.002,718.502,660.502,661.002,661.00-1.52%950,000
Apr 21, 20262,744.502,752.002,700.002,702.002,702.00-1.42%1,053,300
Apr 20, 20262,764.002,779.502,724.502,741.002,741.00-0.07%1,147,900
Apr 17, 20262,768.502,789.502,737.502,743.002,743.00-0.11%1,617,200
Apr 16, 20262,656.502,748.502,655.002,746.002,746.004.27%2,116,400
Apr 15, 20262,656.002,674.002,629.502,633.502,633.50-0.06%1,013,500
Apr 14, 20262,632.002,651.002,619.002,635.002,635.001.13%1,045,100
Apr 13, 20262,580.002,620.002,573.502,605.502,605.50-0.52%1,142,600
Apr 10, 20262,643.002,663.502,595.002,619.002,619.00-0.76%1,442,500
Apr 9, 20262,661.002,667.502,631.002,639.002,639.00-1.47%1,301,300
Apr 8, 20262,666.002,690.502,637.002,678.502,678.501.06%2,191,100
Apr 7, 20262,653.502,677.002,632.002,650.502,650.500.66%1,717,500
Apr 6, 20262,564.502,647.002,564.502,633.002,633.002.85%1,889,600
Apr 3, 20262,485.002,577.502,482.002,560.002,560.003.04%1,323,000
Apr 2, 20262,515.002,541.002,450.002,484.502,484.50-1.29%1,597,200
Apr 1, 20262,463.002,517.002,458.502,517.002,517.003.33%1,429,300
Mar 31, 20262,463.002,483.002,436.002,436.002,436.000.29%1,468,700
Mar 30, 20262,444.502,449.002,406.002,429.002,429.00-4.65%1,840,100
Mar 27, 20262,510.002,557.502,503.502,547.502,481.502.02%1,303,700
Mar 26, 20262,519.502,528.002,483.002,497.002,432.31-0.95%1,266,200
Mar 25, 20262,528.002,556.502,516.502,521.002,455.69-0.88%1,072,200
Mar 24, 20262,538.002,568.002,528.502,543.502,477.601.58%1,330,500
Mar 23, 20262,532.002,540.002,497.002,504.002,439.13-2.13%1,672,100
Mar 19, 20262,565.002,595.002,555.002,558.502,492.22-1.41%1,633,000
Mar 18, 20262,549.502,596.502,528.502,595.002,527.771.74%1,504,800
Mar 17, 20262,538.002,571.502,526.502,550.502,484.421.01%1,332,500
Mar 16, 20262,539.002,546.502,493.002,525.002,459.58-0.43%1,565,200
Mar 13, 20262,500.002,558.002,490.002,536.002,470.300.63%1,939,800
Mar 12, 20262,543.502,546.002,490.502,520.002,454.71-2.65%2,947,300
Mar 11, 20262,600.002,637.002,581.002,588.502,521.44-1.05%1,925,300
Mar 10, 20262,559.002,622.502,542.002,616.002,548.232.23%2,281,100
Mar 9, 20262,511.502,559.002,487.002,559.002,492.70-1.65%3,735,400
Mar 6, 20262,576.502,629.502,540.002,602.002,534.590.79%2,483,600
Mar 5, 20262,677.002,680.502,553.002,581.502,514.62-1.47%4,256,200
Mar 4, 20262,712.502,718.002,600.002,620.002,552.12-3.52%5,250,900
Mar 3, 20262,737.502,764.502,674.002,715.502,645.15-1.75%5,186,400
Mar 2, 20262,806.502,850.002,764.002,764.002,692.393.91%9,125,800
Feb 27, 20262,583.502,692.002,548.002,660.002,591.092.37%2,485,000
Feb 26, 20262,598.002,615.002,581.502,598.502,531.181.33%1,743,600
Feb 25, 20262,602.002,609.002,558.002,564.502,498.06-0.81%1,614,100
Feb 24, 20262,632.002,659.502,585.502,585.502,518.52-2.96%1,898,500
Feb 20, 20262,666.002,690.502,636.502,664.502,595.47-1,710,200
Feb 19, 20262,695.002,698.502,619.502,664.502,595.47-0.80%1,678,100
Feb 18, 20262,703.502,737.502,676.502,686.002,616.41-0.37%1,901,300
Feb 17, 20262,664.502,703.502,631.502,696.002,626.151.68%1,810,200
Feb 16, 20262,705.002,726.002,651.502,651.502,582.81-1.03%1,668,100
Feb 13, 20262,743.502,746.002,662.502,679.002,609.59-2.32%2,048,000
Feb 12, 20262,695.002,745.002,688.502,742.502,671.453.06%3,884,400
Feb 10, 20262,566.502,661.002,562.002,661.002,592.065.24%3,243,500
Feb 9, 20262,620.002,621.002,503.002,528.502,462.99-3.79%3,276,700
Feb 6, 20262,446.502,629.002,415.002,628.002,559.910.44%5,979,400
Feb 5, 20262,563.502,664.502,552.502,616.502,548.712.73%3,020,100
Feb 4, 20262,536.502,594.002,534.002,547.002,481.01-0.41%1,895,100
Feb 3, 20262,568.002,595.002,518.502,557.502,491.243.63%2,502,300
Feb 2, 20262,525.002,531.502,456.002,468.002,404.06-2.49%2,689,500
Jan 30, 20262,514.502,552.502,514.002,531.002,465.430.56%919,600
Jan 29, 20262,512.502,527.502,494.002,517.002,451.790.06%1,181,000
Jan 28, 20262,536.502,552.502,511.502,515.502,450.33-1.58%1,297,200
Jan 27, 20262,526.502,574.002,518.002,556.002,489.780.65%1,085,500
Jan 26, 20262,551.002,567.502,539.002,539.502,473.71-0.90%964,700
Jan 23, 20262,558.002,589.502,551.502,562.502,496.110.51%879,400
Jan 22, 20262,543.002,553.002,509.502,549.502,483.450.26%1,218,900
Jan 21, 20262,551.502,575.502,535.502,543.002,477.12-0.86%1,325,700
Jan 20, 20262,610.502,615.002,556.002,565.002,498.55-1.61%1,184,700
Jan 19, 20262,560.502,611.502,551.502,607.002,539.461.26%1,403,900
Jan 16, 20262,560.002,593.502,546.502,574.502,507.80-0.44%1,395,100
Jan 15, 20262,563.002,598.002,560.002,586.002,519.001.41%1,210,700
Jan 14, 20262,557.502,579.502,538.002,550.002,483.94-0.55%1,235,400
Jan 13, 20262,583.002,591.502,534.002,564.002,497.57-0.02%1,651,400
Jan 9, 20262,593.502,606.502,560.502,564.502,498.06-0.60%1,128,900
Jan 8, 20262,588.002,597.502,570.002,580.002,513.16-1.34%1,270,600
Jan 7, 20262,606.002,618.002,573.502,615.002,547.250.02%1,921,200
Jan 6, 20262,562.502,614.502,555.502,614.502,546.762.85%1,800,300
Jan 5, 20262,537.002,568.002,531.002,542.002,476.140.16%1,189,400
Dec 30, 20252,550.002,568.502,538.002,538.002,472.25-0.78%1,445,400
Dec 29, 20252,616.002,618.002,549.002,558.002,491.73-2.29%1,830,700
Dec 26, 20252,581.002,618.002,566.002,618.002,550.172.39%2,646,800
Dec 25, 20252,581.502,600.002,556.002,557.002,490.75-0.85%1,448,500
Dec 24, 20252,578.002,589.002,545.502,579.002,512.18-0.19%1,375,200
Dec 23, 20252,560.002,585.002,548.002,584.002,517.051.06%1,616,300
Dec 22, 20252,607.002,610.002,533.002,557.002,490.75-1.41%2,923,200
Dec 19, 20252,551.002,610.002,539.002,593.502,526.311.73%2,802,800
Dec 18, 20252,545.002,585.502,522.002,549.502,483.45-0.02%1,998,200
Dec 17, 20252,525.002,574.002,525.002,550.002,483.941.84%2,582,400
Dec 16, 20252,468.002,519.502,460.002,504.002,439.131.42%2,309,700
Dec 15, 20252,430.502,483.002,430.502,469.002,405.031.54%1,626,000
Dec 12, 20252,395.502,446.502,394.002,431.502,368.511.21%1,833,100
Dec 11, 20252,427.502,440.002,366.502,402.502,340.26-2.18%2,277,100
Dec 10, 20252,430.002,457.502,415.002,456.002,392.372.29%1,665,500
Dec 9, 20252,440.002,455.502,387.002,401.002,338.80-1.05%1,632,300
Dec 8, 20252,375.502,448.002,357.502,426.502,363.633.45%1,742,500
Dec 5, 20252,339.002,357.502,318.502,345.502,284.73-1,258,400
Dec 4, 20252,303.002,354.002,303.002,345.502,284.731.49%1,282,100
Dec 3, 20252,313.002,338.002,297.002,311.002,251.13-0.92%1,747,800
Dec 2, 20252,374.002,379.002,332.502,332.502,272.07-0.62%1,503,500
Dec 1, 20252,402.002,419.002,340.002,347.002,286.19-2.74%1,707,500