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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,551	2,574	2,494	2,517	-46	-1.78%	5,709,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	2,402.0	2,419.0	2,297.0	2,345.5	-67.5	-2.80%	7,499,300
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