DeNA Co., Ltd. 2432
TSE · Japan · Technology Services
¥2,509.50-47.00 (-1.84%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,509.50 | -1.84% | ¥2,556.50 | ¥2,556.50 | ¥2,509.00 | 411.30K |
| 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 |