DeNA Co., Ltd(2432) Historical

52 Week High May 1, 2025

3,830.0 JPY

52 Week Low Sep 1, 2025

2,200.5 JPY

Yearly High Mar 2, 2026

2,850.0 JPY

Yearly Low Mar 30, 2026

2,406.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,571	2,598	2,542	2,570	-29	-1.12%	516,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,566.0	2,599.5	2,551.0	2,599.5	+41.5	+1.62%	1,177,900
Apr 27, 2026	2,559.5	2,581.0	2,534.0	2,558.0	-12.5	-0.49%	1,323,000
Apr 24, 2026	2,595.0	2,606.0	2,546.0	2,570.5	-55.0	-2.09%	1,792,300
Apr 23, 2026	2,650.0	2,650.5	2,603.0	2,625.5	-35.5	-1.33%	1,233,500
Apr 22, 2026	2,702.0	2,718.5	2,660.5	2,661.0	-41.0	-1.52%	950,000
Apr 21, 2026	2,744.5	2,752.0	2,700.0	2,702.0	-39.0	-1.42%	1,053,300
Apr 20, 2026	2,764.0	2,779.5	2,724.5	2,741.0	-2.0	-0.07%	1,147,900
Apr 17, 2026	2,768.5	2,789.5	2,737.5	2,743.0	-3.0	-0.11%	1,617,200
Apr 16, 2026	2,656.5	2,748.5	2,655.0	2,746.0	+112.5	+4.27%	2,116,400
Apr 15, 2026	2,656.0	2,674.0	2,629.5	2,633.5	-1.5	-0.06%	1,013,500
Apr 14, 2026	2,632.0	2,651.0	2,619.0	2,635.0	+29.5	+1.13%	1,045,100
Apr 13, 2026	2,580.0	2,620.0	2,573.5	2,605.5	-13.5	-0.52%	1,142,600
Apr 10, 2026	2,643.0	2,663.5	2,595.0	2,619.0	-20.0	-0.76%	1,442,500
Apr 9, 2026	2,661.0	2,667.5	2,631.0	2,639.0	-39.5	-1.47%	1,301,300
Apr 8, 2026	2,666.0	2,690.5	2,637.0	2,678.5	+28.0	+1.06%	2,191,100
Apr 7, 2026	2,653.5	2,677.0	2,632.0	2,650.5	+17.5	+0.66%	1,717,500
Apr 6, 2026	2,564.5	2,647.0	2,564.5	2,633.0	+73.0	+2.85%	1,889,600
Apr 3, 2026	2,485.0	2,577.5	2,482.0	2,560.0	+75.5	+3.04%	1,323,000
Apr 2, 2026	2,515.0	2,541.0	2,450.0	2,484.5	-32.5	-1.29%	1,597,200
Apr 1, 2026	2,463.0	2,517.0	2,458.5	2,517.0	+81.0	+3.33%	1,429,300