kabutan

DeNA Co., Ltd(2432) Historical

2432
TSE Prime
DeNA Co., Ltd
2,345.5
JPY
0
(0.00%)
Dec 5, 3:30 pm JST
15.17
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 5, 2025 2,339 2,357 2,318 2,345 0 0.00% 1,258,400

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 2,670.5 2,686.0 2,633.0 2,684.5 +10.0 +0.37% 4,433,900
Nov 11, 2025 2,850.0 2,885.0 2,658.5 2,674.5 +66.5 +2.55% 15,972,100
Nov 10, 2025 2,640.0 2,640.0 2,583.0 2,608.0 -39.5 -1.49% 2,668,600
Nov 7, 2025 2,610.0 2,652.0 2,595.0 2,647.5 +20.0 +0.76% 2,194,700
Nov 6, 2025 2,650.0 2,685.5 2,627.5 2,627.5 +4.5 +0.17% 2,324,400