kabutan

DeNA Co., Ltd(2432) Historical

2432
TSE Prime
DeNA Co., Ltd
2,431.5
JPY
+29.0
(+1.21%)
Dec 12, 3:30 pm JST
15.60
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,419.5
Dec 12, 11:46 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2025
4,093.0 JPY
52 Week Low Sep 1, 2025
2,200.5 JPY
Yearly High Feb 25, 2025
4,093.0 JPY
Yearly Low Sep 1, 2025
2,200.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,395 2,446 2,394 2,431 +29 +1.21% 1,833,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,427.5 2,440.0 2,366.5 2,402.5 -53.5 -2.18% 2,277,100
Dec 10, 2025 2,430.0 2,457.5 2,415.0 2,456.0 +55.0 +2.29% 1,665,500
Dec 9, 2025 2,440.0 2,455.5 2,387.0 2,401.0 -25.5 -1.05% 1,632,300
Dec 8, 2025 2,375.5 2,448.0 2,357.5 2,426.5 +81.0 +3.45% 1,742,500
Dec 5, 2025 2,339.0 2,357.5 2,318.5 2,345.5 0 0.00% 1,258,400
Dec 4, 2025 2,303.0 2,354.0 2,303.0 2,345.5 +34.5 +1.49% 1,282,100
Dec 3, 2025 2,313.0 2,338.0 2,297.0 2,311.0 -21.5 -0.92% 1,747,800
Dec 2, 2025 2,374.0 2,379.0 2,332.5 2,332.5 -14.5 -0.62% 1,503,500
Dec 1, 2025 2,402.0 2,419.0 2,340.0 2,347.0 -66.0 -2.74% 1,707,500
Nov 28, 2025 2,425.0 2,449.5 2,404.0 2,413.0 -18.0 -0.74% 1,257,300
Nov 27, 2025 2,404.0 2,438.5 2,401.5 2,431.0 +17.0 +0.70% 1,119,300
Nov 26, 2025 2,396.5 2,427.0 2,393.5 2,414.0 +17.0 +0.71% 1,587,100
Nov 25, 2025 2,408.0 2,425.0 2,346.0 2,397.0 -23.5 -0.97% 3,029,100
Nov 21, 2025 2,349.0 2,443.0 2,348.0 2,420.5 +51.5 +2.17% 2,658,300
Nov 20, 2025 2,415.0 2,449.0 2,367.0 2,369.0 -31.0 -1.29% 3,024,800
Nov 19, 2025 2,402.5 2,486.5 2,361.5 2,400.0 -52.5 -2.14% 7,433,700
Nov 18, 2025 2,483.0 2,497.0 2,420.0 2,452.5 -52.5 -2.10% 4,341,100
Nov 17, 2025 2,580.0 2,601.5 2,492.5 2,505.0 -67.5 -2.62% 2,564,000
Nov 14, 2025 2,638.5 2,645.0 2,571.0 2,572.5 -80.0 -3.02% 2,974,300
Nov 13, 2025 2,665.0 2,667.5 2,623.0 2,652.5 -32.0 -1.19% 2,441,000