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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,402 2,419 2,297 2,345 -68 -2.80% 8,757,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,408.0 2,449.5 2,346.0 2,413.0 -7.5 -0.31% 6,992,800
Nov 21, 2025 2,580.0 2,601.5 2,348.0 2,420.5 -152.0 -5.91% 20,021,900
Nov 14, 2025 2,640.0 2,885.0 2,571.0 2,572.5 -75.0 -2.83% 28,489,900
Nov 7, 2025 2,700.0 2,715.0 2,583.5 2,647.5 -61.5 -2.27% 11,363,300
Oct 31, 2025 2,513.0 2,861.0 2,512.0 2,709.0 +199.5 +7.95% 38,839,300
Oct 24, 2025 2,334.5 2,565.0 2,327.0 2,509.5 +200.0 +8.66% 18,432,300
Oct 17, 2025 2,301.0 2,379.5 2,300.0 2,309.5 -34.0 -1.45% 9,068,100
Oct 10, 2025 2,305.0 2,365.0 2,284.5 2,343.5 +31.0 +1.34% 11,938,900
Oct 3, 2025 2,330.5 2,339.0 2,276.5 2,312.5 -3.5 -0.15% 7,231,000
Sep 26, 2025 2,333.0 2,406.0 2,301.5 2,316.0 -10.0 -0.43% 9,684,600
Sep 19, 2025 2,358.0 2,433.5 2,315.0 2,326.0 -43.5 -1.84% 13,149,400
Sep 12, 2025 2,340.0 2,372.0 2,288.0 2,369.5 +114.5 +5.08% 13,018,000
Sep 5, 2025 2,211.0 2,289.0 2,200.5 2,255.0 +17.5 +0.78% 8,161,500
Aug 29, 2025 2,299.0 2,301.5 2,205.5 2,237.5 -45.0 -1.97% 12,673,200
Aug 22, 2025 2,317.5 2,337.0 2,256.0 2,282.5 -2.0 -0.09% 12,929,700
Aug 15, 2025 2,289.0 2,328.5 2,251.5 2,284.5 +14.5 +0.64% 19,738,100
Aug 8, 2025 2,350.0 2,458.5 2,239.5 2,270.0 -125.0 -5.22% 30,108,900
Aug 1, 2025 2,399.0 2,410.5 2,354.0 2,395.0 +14.0 +0.59% 12,261,400
Jul 25, 2025 2,404.5 2,458.0 2,350.5 2,381.0 -18.0 -0.75% 14,151,100
Jul 18, 2025 2,390.0 2,439.5 2,335.0 2,399.0 -11.5 -0.48% 15,961,700