DeNA Co., Ltd(2432) Historical

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
Jan 29, 2026	2,512	2,527	2,494	2,517	+1	+0.06%	1,181,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,536.5	2,552.5	2,511.5	2,515.5	-40.5	-1.58%	1,297,200
Jan 27, 2026	2,526.5	2,574.0	2,518.0	2,556.0	+16.5	+0.65%	1,085,500
Jan 26, 2026	2,551.0	2,567.5	2,539.0	2,539.5	-23.0	-0.90%	964,700
Jan 23, 2026	2,558.0	2,589.5	2,551.5	2,562.5	+13.0	+0.51%	879,400
Jan 22, 2026	2,543.0	2,553.0	2,509.5	2,549.5	+6.5	+0.26%	1,218,900
Jan 21, 2026	2,551.5	2,575.5	2,535.5	2,543.0	-22.0	-0.86%	1,325,700
Jan 20, 2026	2,610.5	2,615.0	2,556.0	2,565.0	-42.0	-1.61%	1,184,700
Jan 19, 2026	2,560.5	2,611.5	2,551.5	2,607.0	+32.5	+1.26%	1,403,900
Jan 16, 2026	2,560.0	2,593.5	2,546.5	2,574.5	-11.5	-0.44%	1,395,100
Jan 15, 2026	2,563.0	2,598.0	2,560.0	2,586.0	+36.0	+1.41%	1,210,700
Jan 14, 2026	2,557.5	2,579.5	2,538.0	2,550.0	-14.0	-0.55%	1,235,400
Jan 13, 2026	2,583.0	2,591.5	2,534.0	2,564.0	-0.5	-0.02%	1,651,400
Jan 9, 2026	2,593.5	2,606.5	2,560.5	2,564.5	-15.5	-0.60%	1,128,900
Jan 8, 2026	2,588.0	2,597.5	2,570.0	2,580.0	-35.0	-1.34%	1,270,600
Jan 7, 2026	2,606.0	2,618.0	2,573.5	2,615.0	+0.5	+0.02%	1,921,200
Jan 6, 2026	2,562.5	2,614.5	2,555.5	2,614.5	+72.5	+2.85%	1,800,300
Jan 5, 2026	2,537.0	2,568.0	2,531.0	2,542.0	+4.0	+0.16%	1,189,400
Dec 30, 2025	2,550.0	2,568.5	2,538.0	2,538.0	-20.0	-0.78%	1,445,400
Dec 29, 2025	2,616.0	2,618.0	2,549.0	2,558.0	-60.0	-2.29%	1,830,700
Dec 26, 2025	2,581.0	2,618.0	2,566.0	2,618.0	+61.0	+2.39%	2,646,800