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
ー
PTS
outside of trading hours
2,337
Dec 5, 5:58 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,402 2,419 2,297 2,345 -68 -2.80% 8,757,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,700.0 2,885.0 2,346.0 2,413.0 -296.0 -10.93% 66,867,900
Oct, 2025 2,311.0 2,861.0 2,276.5 2,709.0 +389.5 +16.79% 82,788,900
Sep, 2025 2,211.0 2,433.5 2,200.5 2,319.5 +82.0 +3.66% 46,734,200
Aug, 2025 2,381.5 2,458.5 2,205.5 2,237.5 -149.5 -6.26% 77,596,500
Jul, 2025 2,632.0 2,653.5 2,335.0 2,387.0 -285.0 -10.67% 79,473,800
Jun, 2025 2,749.0 2,836.5 2,612.0 2,672.0 -113.5 -4.07% 105,881,200
May, 2025 3,799.0 3,830.0 2,732.5 2,785.5 -1,069.5 -27.74% 257,173,700
Apr, 2025 3,535.0 3,855.0 2,872.0 3,855.0 +345.0 +9.83% 315,598,200
Mar, 2025 3,930.0 4,007.0 3,158.0 3,510.0 -475.0 -11.92% 298,668,200
Feb, 2025 2,690.0 4,093.0 2,675.0 3,985.0 +1,245.0 +45.44% 336,406,100
Jan, 2025 3,090.0 3,090.0 2,525.0 2,740.0 -395.0 -12.60% 203,526,000
Dec, 2024 2,420.0 3,214.0 2,384.0 3,135.0 +697.5 +28.62% 192,208,600
Nov, 2024 1,861.0 2,577.0 1,807.0 2,437.5 +551.5 +29.24% 143,970,000
Oct, 2024 1,780.0 1,888.0 1,692.5 1,886.0 +103.0 +5.78% 38,309,100
Sep, 2024 1,684.0 1,798.0 1,555.5 1,783.0 +123.5 +7.44% 22,442,800
Aug, 2024 1,548.5 1,769.0 1,277.5 1,659.5 +102.5 +6.58% 29,618,800
Jul, 2024 1,592.5 1,634.0 1,515.0 1,557.0 -38.0 -2.38% 10,481,200
Jun, 2024 1,471.0 1,630.5 1,470.0 1,595.0 +123.0 +8.36% 11,340,400
May, 2024 1,595.0 1,676.5 1,369.5 1,472.0 -124.0 -7.77% 20,934,900
Apr, 2024 1,533.0 1,646.0 1,477.5 1,596.0 +79.0 +5.21% 22,828,700