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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,559	2,599	2,534	2,570	0	0.00%	3,016,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,764.0	2,779.5	2,546.0	2,570.5	-172.5	-6.29%	6,177,000
Apr 17, 2026	2,580.0	2,789.5	2,573.5	2,743.0	+124.0	+4.73%	6,934,800
Apr 10, 2026	2,564.5	2,690.5	2,564.5	2,619.0	+59.0	+2.30%	8,542,000
Apr 3, 2026	2,444.5	2,577.5	2,406.0	2,560.0	+12.5	+0.49%	7,658,300
Mar 27, 2026	2,532.0	2,568.0	2,483.0	2,547.5	-11.0	-0.43%	6,644,700
Mar 19, 2026	2,539.0	2,596.5	2,493.0	2,558.5	+22.5	+0.89%	6,035,500
Mar 13, 2026	2,511.5	2,637.0	2,487.0	2,536.0	-66.0	-2.54%	12,828,900
Mar 6, 2026	2,806.5	2,850.0	2,540.0	2,602.0	-58.0	-2.18%	26,302,900
Feb 27, 2026	2,632.0	2,692.0	2,548.0	2,660.0	-4.5	-0.17%	7,741,200
Feb 20, 2026	2,705.0	2,737.5	2,619.5	2,664.5	-14.5	-0.54%	8,767,900
Feb 13, 2026	2,620.0	2,746.0	2,503.0	2,679.0	+51.0	+1.94%	12,452,600
Feb 6, 2026	2,525.0	2,664.5	2,415.0	2,628.0	+97.0	+3.83%	16,086,400
Jan 30, 2026	2,551.0	2,574.0	2,494.0	2,531.0	-31.5	-1.23%	5,448,000
Jan 23, 2026	2,560.5	2,615.0	2,509.5	2,562.5	-12.0	-0.47%	6,012,600
Jan 16, 2026	2,583.0	2,598.0	2,534.0	2,574.5	+10.0	+0.39%	5,492,600
Jan 9, 2026	2,537.0	2,618.0	2,531.0	2,564.5	+26.5	+1.04%	7,310,400
Dec 30, 2025	2,616.0	2,618.0	2,538.0	2,538.0	-80.0	-3.06%	3,276,100
Dec 26, 2025	2,607.0	2,618.0	2,533.0	2,618.0	+24.5	+0.94%	10,010,000
Dec 19, 2025	2,430.5	2,610.0	2,430.5	2,593.5	+162.0	+6.66%	11,319,100
Dec 12, 2025	2,375.5	2,457.5	2,357.5	2,431.5	+86.0	+3.67%	9,150,500