DeNA Co., Ltd. 2432
TSE · Japan · Technologiedienstleistungen
¥2.512,50-44,00 (-1,72 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.526,00 | -1,19 % | ¥2.556,50 | ¥2.556,50 | ¥2.523,50 | 104,30K |
| 2026-10-01 | ¥2.556,50 | +1,69 % | ¥2.525,00 | ¥2.562,00 | ¥2.501,50 | 859,90K |
| 2026-09-30 | ¥2.514,00 | -0,34 % | ¥2.511,00 | ¥2.518,00 | ¥2.465,00 | 1,20M |
| 2026-09-29 | ¥2.522,50 | -0,86 % | ¥2.543,50 | ¥2.543,50 | ¥2.491,50 |
| 2,06M |
| 2026-09-28 | ¥2.544,50 | -0,04 % | ¥2.552,00 | ¥2.552,00 | ¥2.517,00 | 984,80K |
| 2026-09-25 | ¥2.545,50 | -0,12 % | ¥2.532,50 | ¥2.556,00 | ¥2.532,00 | 635,20K |
| 2026-09-24 | ¥2.548,50 | +0,12 % | ¥2.554,00 | ¥2.569,00 | ¥2.534,00 | 969,50K |
| 2026-09-18 | ¥2.545,50 | -1,26 % | ¥2.563,00 | ¥2.570,00 | ¥2.516,00 | 1,45M |
| 2026-09-17 | ¥2.578,00 | +1,70 % | ¥2.552,00 | ¥2.598,50 | ¥2.541,50 | 956,50K |
| 2026-09-16 | ¥2.535,00 | -0,92 % | ¥2.545,50 | ¥2.564,00 | ¥2.525,00 | 719,40K |
| 2026-09-15 | ¥2.558,50 | +0,25 % | ¥2.577,00 | ¥2.581,00 | ¥2.548,00 | 838,50K |
| 2026-09-14 | ¥2.552,00 | +2,24 % | ¥2.521,00 | ¥2.566,00 | ¥2.500,50 | 1,17M |
| 2026-09-11 | ¥2.496,00 | -0,54 % | ¥2.477,00 | ¥2.502,50 | ¥2.466,50 | 1,06M |
| 2026-09-10 | ¥2.509,50 | +0,82 % | ¥2.471,50 | ¥2.513,50 | ¥2.454,00 | 871,30K |
| 2026-09-09 | ¥2.489,00 | -4,65 % | ¥2.580,00 | ¥2.581,50 | ¥2.489,00 | 1,26M |
| 2026-09-08 | ¥2.610,50 | +1,85 % | ¥2.537,00 | ¥2.626,50 | ¥2.531,00 | 1,31M |
| 2026-09-07 | ¥2.563,00 | -2,18 % | ¥2.591,00 | ¥2.592,50 | ¥2.541,00 | 941,70K |
| 2026-09-04 | ¥2.620,00 | +1,37 % | ¥2.608,00 | ¥2.629,00 | ¥2.598,00 | 1,30M |
| 2026-09-03 | ¥2.584,50 | -0,92 % | ¥2.598,50 | ¥2.615,00 | ¥2.571,50 | 900,80K |
| 2026-09-02 | ¥2.608,50 | +0,08 % | ¥2.552,50 | ¥2.621,50 | ¥2.546,50 | 1,38M |
| 2026-09-01 | ¥2.606,50 | +1,36 % | ¥2.571,00 | ¥2.621,50 | ¥2.567,50 | 1,24M |
| 2026-08-31 | ¥2.571,50 | +0,84 % | ¥2.535,00 | ¥2.571,50 | ¥2.503,50 | 1,55M |
| 2026-08-28 | ¥2.550,00 | +0,87 % | ¥2.560,00 | ¥2.565,50 | ¥2.523,00 | 1,17M |
| 2026-08-27 | ¥2.528,00 | -0,75 % | ¥2.547,00 | ¥2.565,50 | ¥2.525,00 | 1,24M |
| 2026-08-26 | ¥2.547,00 | +0,87 % | ¥2.538,50 | ¥2.589,50 | ¥2.530,00 | 1,06M |
| 2026-08-25 | ¥2.525,00 | +0,20 % | ¥2.526,50 | ¥2.536,00 | ¥2.507,50 | 732,00K |
| 2026-08-24 | ¥2.520,00 | +0,94 % | ¥2.519,00 | ¥2.555,00 | ¥2.510,00 | 1,10M |
| 2026-08-21 | ¥2.496,50 | -0,26 % | ¥2.486,00 | ¥2.508,00 | ¥2.480,00 | 784,90K |
| 2026-08-20 | ¥2.503,00 | +2,69 % | ¥2.471,00 | ¥2.503,00 | ¥2.461,00 | 1,01M |
| 2026-08-19 | ¥2.437,50 | -1,30 % | ¥2.475,50 | ¥2.476,50 | ¥2.410,00 | 989,00K |
| 2026-08-18 | ¥2.469,50 | -1,61 % | ¥2.476,00 | ¥2.494,00 | ¥2.453,00 | 1,24M |
| 2026-08-17 | ¥2.510,00 | -1,03 % | ¥2.555,00 | ¥2.557,00 | ¥2.494,50 | 921,40K |
| 2026-08-14 | ¥2.536,00 | +2,80 % | ¥2.492,50 | ¥2.550,00 | ¥2.467,00 | 1,59M |
| 2026-08-13 | ¥2.467,00 | -1,79 % | ¥2.462,00 | ¥2.475,50 | ¥2.440,00 | 1,21M |
| 2026-08-12 | ¥2.512,00 | +2,26 % | ¥2.470,00 | ¥2.512,00 | ¥2.451,50 | 1,05M |
| 2026-08-10 | ¥2.456,50 | -0,22 % | ¥2.458,00 | ¥2.458,00 | ¥2.402,00 | 1,03M |
| 2026-08-07 | ¥2.462,00 | +1,84 % | ¥2.408,50 | ¥2.462,00 | ¥2.397,00 | 1,44M |
| 2026-08-06 | ¥2.417,50 | -1,79 % | ¥2.452,00 | ¥2.471,00 | ¥2.396,00 | 2,07M |
| 2026-08-05 | ¥2.461,50 | -0,59 % | ¥2.478,50 | ¥2.479,50 | ¥2.440,50 | 1,04M |
| 2026-08-04 | ¥2.476,00 | -1,47 % | ¥2.476,00 | ¥2.496,00 | ¥2.462,00 | 742,40K |
| 2026-08-03 | ¥2.513,00 | +1,68 % | ¥2.450,00 | ¥2.526,00 | ¥2.447,00 | 1,11M |
| 2026-07-31 | ¥2.471,50 | -1,44 % | ¥2.460,00 | ¥2.494,50 | ¥2.437,00 | 998,40K |
| 2026-07-30 | ¥2.507,50 | -1,45 % | ¥2.522,00 | ¥2.537,00 | ¥2.481,50 | 706,90K |
| 2026-07-29 | ¥2.544,50 | +3,06 % | ¥2.490,00 | ¥2.544,50 | ¥2.466,00 | 1,20M |
| 2026-07-28 | ¥2.469,00 | +0,71 % | ¥2.478,50 | ¥2.491,50 | ¥2.431,50 | 866,10K |
| 2026-07-27 | ¥2.451,50 | +2,72 % | ¥2.399,00 | ¥2.458,50 | ¥2.392,00 | 995,70K |
| 2026-07-24 | ¥2.386,50 | -0,98 % | ¥2.400,00 | ¥2.400,00 | ¥2.373,50 | 727,20K |
| 2026-07-23 | ¥2.410,00 | -0,80 % | ¥2.414,50 | ¥2.425,00 | ¥2.405,00 | 703,60K |
| 2026-07-22 | ¥2.429,50 | -0,06 % | ¥2.408,00 | ¥2.438,00 | ¥2.394,50 | 845,60K |
| 2026-07-21 | ¥2.431,00 | +0,66 % | ¥2.415,00 | ¥2.440,50 | ¥2.409,00 | 766,30K |
| 2026-07-17 | ¥2.415,00 | +0,21 % | ¥2.410,00 | ¥2.436,00 | ¥2.396,00 | 955,20K |
| 2026-07-16 | ¥2.410,00 | -1,71 % | ¥2.455,00 | ¥2.472,00 | ¥2.395,00 | 1,11M |
| 2026-07-15 | ¥2.452,00 | -1,37 % | ¥2.486,00 | ¥2.487,00 | ¥2.448,50 | 1,08M |
| 2026-07-14 | ¥2.486,00 | +0,55 % | ¥2.474,50 | ¥2.499,50 | ¥2.470,50 | 851,30K |
| 2026-07-13 | ¥2.472,50 | -1,77 % | ¥2.514,50 | ¥2.530,00 | ¥2.469,50 | 977,60K |
| 2026-07-10 | ¥2.517,00 | -1,31 % | ¥2.557,00 | ¥2.557,00 | ¥2.511,50 | 1,21M |
| 2026-07-09 | ¥2.550,50 | -0,41 % | ¥2.555,00 | ¥2.562,00 | ¥2.528,00 | 1,32M |
| 2026-07-08 | ¥2.561,00 | -3,72 % | ¥2.661,00 | ¥2.671,50 | ¥2.544,50 | 2,05M |
| 2026-07-07 | ¥2.660,00 | -0,11 % | ¥2.663,00 | ¥2.697,00 | ¥2.591,00 | 2,08M |
| 2026-07-06 | ¥2.663,00 | -0,04 % | ¥2.664,00 | ¥2.680,50 | ¥2.601,50 | 1,91M |
| 2026-07-03 | ¥2.664,00 | -0,02 % | ¥2.675,50 | ¥2.699,50 | ¥2.631,50 | 1,55M |
| 2026-07-02 | ¥2.664,50 | +5,42 % | ¥2.555,50 | ¥2.667,00 | ¥2.554,50 | 2,19M |
| 2026-07-01 | ¥2.527,50 | +3,14 % | ¥2.450,00 | ¥2.527,50 | ¥2.447,50 | 1,26M |
| 2026-06-30 | ¥2.450,50 | +0,02 % | ¥2.450,00 | ¥2.477,00 | ¥2.433,50 | 907,30K |
| 2026-06-29 | ¥2.450,00 | +1,85 % | ¥2.449,00 | ¥2.461,00 | ¥2.406,00 | 1,31M |
| 2026-06-26 | ¥2.405,50 | +2,01 % | ¥2.344,00 | ¥2.406,00 | ¥2.334,00 | 1,14M |
| 2026-06-25 | ¥2.358,00 | +0,58 % | ¥2.352,00 | ¥2.385,50 | ¥2.340,50 | 885,20K |
| 2026-06-24 | ¥2.344,50 | -2,43 % | ¥2.398,00 | ¥2.406,00 | ¥2.328,50 | 1,47M |
| 2026-06-23 | ¥2.403,00 | -1,46 % | ¥2.449,50 | ¥2.454,50 | ¥2.377,00 | 1,46M |
| 2026-06-22 | ¥2.438,50 | +3,59 % | ¥2.354,00 | ¥2.448,00 | ¥2.350,00 | 1,65M |
| 2026-06-19 | ¥2.354,00 | -5,99 % | ¥2.430,00 | ¥2.440,50 | ¥2.336,50 | 4,33M |
| 2026-06-18 | ¥2.504,00 | -5,42 % | ¥2.610,00 | ¥2.610,50 | ¥2.493,50 | 3,40M |
| 2026-06-17 | ¥2.647,50 | +1,07 % | ¥2.632,50 | ¥2.702,00 | ¥2.627,50 | 1,22M |
| 2026-06-16 | ¥2.619,50 | -2,26 % | ¥2.680,00 | ¥2.688,00 | ¥2.598,00 | 1,43M |
| 2026-06-15 | ¥2.680,00 | +0,36 % | ¥2.670,50 | ¥2.695,00 | ¥2.658,00 | 1,01M |
| 2026-06-12 | ¥2.670,50 | +1,31 % | ¥2.657,00 | ¥2.685,00 | ¥2.638,50 | 1,26M |
| 2026-06-11 | ¥2.636,00 | -0,94 % | ¥2.635,00 | ¥2.655,50 | ¥2.593,00 | 1,01M |
| 2026-06-10 | ¥2.661,00 | -0,91 % | ¥2.689,50 | ¥2.698,50 | ¥2.643,00 | 1,38M |
| 2026-06-09 | ¥2.685,50 | +0,21 % | ¥2.696,00 | ¥2.712,50 | ¥2.657,00 | 905,10K |
| 2026-06-08 | ¥2.680,00 | +0,51 % | ¥2.641,00 | ¥2.701,00 | ¥2.640,00 | 1,35M |
| 2026-06-05 | ¥2.666,50 | +1,31 % | ¥2.669,00 | ¥2.704,00 | ¥2.654,00 | 1,01M |
| 2026-06-04 | ¥2.632,00 | -2,39 % | ¥2.680,00 | ¥2.696,00 | ¥2.630,50 | 975,90K |
| 2026-06-03 | ¥2.696,50 | -0,53 % | ¥2.708,50 | ¥2.718,50 | ¥2.671,00 | 1,06M |
| 2026-06-02 | ¥2.711,00 | -0,95 % | ¥2.771,50 | ¥2.780,50 | ¥2.674,50 | 1,35M |
| 2026-06-01 | ¥2.737,00 | +2,78 % | ¥2.675,00 | ¥2.746,00 | ¥2.673,00 | 1,68M |
| 2026-05-29 | ¥2.663,00 | -0,21 % | ¥2.668,50 | ¥2.703,00 | ¥2.645,00 | 2,19M |
| 2026-05-28 | ¥2.668,50 | -0,19 % | ¥2.670,00 | ¥2.677,50 | ¥2.642,00 | 1,14M |
| 2026-05-27 | ¥2.673,50 | -0,02 % | ¥2.674,00 | ¥2.705,00 | ¥2.662,50 | 1,15M |
| 2026-05-26 | ¥2.674,00 | -2,66 % | ¥2.731,50 | ¥2.739,00 | ¥2.665,50 | 1,17M |
| 2026-05-25 | ¥2.747,00 | -0,38 % | ¥2.750,00 | ¥2.750,00 | ¥2.690,50 | 996,20K |