DeNA Co., Ltd. (2432.T) JPX

Currency In JPY

2432.T Historical Return

If you invested ¥1000 in DeNA Co., Ltd. (2432.T) 10 years ago, it would be worth ¥837.1 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,249.7, while ¥1000 invested 1 year ago would be worth ¥1,101.15. This corresponds to total returns of -16.29%, 24.97%, 10.11%, respectively, with annualized returns of -1.76%, 4.56%, 10.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2432.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	2,471.5	2,509.5	2,509.5	2,513.5	2,454	871,300
September 09, 2026	2,580	2,489	2,489	2,581.5	2,489	1.26M
September 08, 2026	2,537	2,610.5	2,610.5	2,626.5	2,531	1.31M
September 07, 2026	2,591	2,563	2,563	2,592.5	2,541	941,700
September 04, 2026	2,608	2,620	2,620	2,629	2,598	1.3M
September 03, 2026	2,598.5	2,584.5	2,584.5	2,615	2,571.5	900,800
September 02, 2026	2,552.5	2,608.5	2,608.5	2,621.5	2,546.5	1.38M
September 01, 2026	2,571	2,606.5	2,606.5	2,621.5	2,567.5	1.24M
August 31, 2026	2,535	2,571.5	2,571.5	2,571.5	2,503.5	1.55M
August 28, 2026	2,560	2,550	2,550	2,565.5	2,523	1.17M
August 27, 2026	2,547	2,528	2,528	2,565.5	2,525	1.24M
August 26, 2026	2,538.5	2,547	2,547	2,589.5	2,530	1.06M
August 25, 2026	2,526.5	2,525	2,525	2,536	2,507.5	732,000
August 24, 2026	2,519	2,520	2,520	2,555	2,510	1.1M
August 21, 2026	2,486	2,496.5	2,496.5	2,508	2,480	784,900
August 20, 2026	2,471	2,503	2,503	2,503	2,461	1.01M
August 19, 2026	2,475.5	2,437.5	2,437.5	2,476.5	2,410	989,000
August 18, 2026	2,476	2,469.5	2,469.5	2,494	2,453	1.24M
August 17, 2026	2,555	2,510	2,510	2,557	2,494.5	921,400
August 14, 2026	2,492.5	2,536	2,536	2,550	2,467	1.59M
August 13, 2026	2,462	2,467	2,467	2,475.5	2,440	1.21M
August 12, 2026	2,470	2,512	2,512	2,512	2,451.5	1.05M
August 10, 2026	2,458	2,456.5	2,456.5	2,458	2,402	1.03M
August 07, 2026	2,408.5	2,462	2,462	2,462	2,397	1.44M
August 06, 2026	2,452	2,417.5	2,417.5	2,471	2,396	2.07M
August 05, 2026	2,478.5	2,461.5	2,461.5	2,479.5	2,440.5	1.04M
August 04, 2026	2,476	2,476	2,476	2,496	2,462	742,400
August 03, 2026	2,450	2,513	2,513	2,526	2,447	1.11M
July 31, 2026	2,460	2,471.5	2,471.5	2,494.5	2,437	998,400
July 30, 2026	2,522	2,507.5	2,507.5	2,537	2,481.5	706,900
July 29, 2026	2,490	2,544.5	2,544.5	2,544.5	2,466	1.2M
July 28, 2026	2,478.5	2,469	2,469	2,491.5	2,431.5	866,100
July 27, 2026	2,399	2,451.5	2,451.5	2,458.5	2,392	995,700
July 24, 2026	2,400	2,386.5	2,386.5	2,400	2,373.5	727,200
July 23, 2026	2,414.5	2,410	2,410	2,425	2,405	703,600
July 22, 2026	2,408	2,429.5	2,429.5	2,438	2,394.5	845,600
July 21, 2026	2,415	2,431	2,431	2,440.5	2,409	766,300
July 17, 2026	2,410	2,415	2,415	2,436	2,396	955,200
July 16, 2026	2,455	2,410	2,410	2,472	2,395	1.11M
July 15, 2026	2,486	2,452	2,452	2,487	2,448.5	1.08M
July 14, 2026	2,474.5	2,486	2,486	2,499.5	2,470.5	851,300
July 13, 2026	2,514.5	2,472.5	2,472.5	2,530	2,469.5	977,600
July 10, 2026	2,557	2,517	2,517	2,557	2,511.5	1.21M
July 09, 2026	2,555	2,550.5	2,550.5	2,562	2,528	1.32M
July 08, 2026	2,661	2,561	2,561	2,671.5	2,544.5	2.05M
July 07, 2026	2,663	2,660	2,660	2,697	2,591	2.08M
July 06, 2026	2,664	2,663	2,663	2,680.5	2,601.5	1.91M
July 03, 2026	2,675.5	2,664	2,664	2,699.5	2,631.5	1.55M
July 02, 2026	2,555.5	2,664.5	2,664.5	2,667	2,554.5	2.19M
July 01, 2026	2,450	2,527.5	2,527.5	2,527.5	2,447.5	1.26M
June 30, 2026	2,450	2,450.5	2,450.5	2,477	2,433.5	907,300
June 29, 2026	2,449	2,450	2,450	2,461	2,406	1.31M
June 26, 2026	2,344	2,405.5	2,405.5	2,406	2,334	1.14M
June 25, 2026	2,352	2,358	2,358	2,385.5	2,340.5	885,200
June 24, 2026	2,398	2,344.5	2,344.5	2,406	2,328.5	1.47M
June 23, 2026	2,449.5	2,403	2,403	2,454.5	2,377	1.46M
June 22, 2026	2,354	2,438.5	2,438.5	2,448	2,350	1.65M
June 19, 2026	2,430	2,354	2,354	2,440.5	2,336.5	4.33M
June 18, 2026	2,610	2,504	2,504	2,610.5	2,493.5	3.4M
June 17, 2026	2,632.5	2,647.5	2,647.5	2,702	2,627.5	1.22M