DeNA Co., Ltd. - 2432.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,303	2,345.5	2,345.5	2,354	2,303	1.28M
December 03, 2025	2,313	2,311	2,311	2,338	2,297	1.75M
December 02, 2025	2,374	2,332.5	2,332.5	2,379	2,332.5	1.5M
December 01, 2025	2,402	2,347	2,347	2,419	2,340	1.71M
November 28, 2025	2,425	2,413	2,413	2,449.5	2,404	1.26M
November 27, 2025	2,404	2,431	2,431	2,438.5	2,401.5	1.12M
November 26, 2025	2,396.5	2,414	2,414	2,427	2,393.5	1.59M
November 25, 2025	2,408	2,397	2,397	2,425	2,346	3.03M
November 21, 2025	2,349	2,420.5	2,420.5	2,443	2,348	2.66M
November 20, 2025	2,415	2,369	2,369	2,449	2,367	3.02M
November 19, 2025	2,402.5	2,400	2,400	2,486.5	2,361.5	7.43M
November 18, 2025	2,483	2,452.5	2,452.5	2,497	2,420	4.34M
November 17, 2025	2,580	2,505	2,505	2,601.5	2,492.5	2.56M
November 14, 2025	2,638.5	2,572.5	2,572.5	2,645	2,571	2.97M
November 13, 2025	2,665	2,652.5	2,652.5	2,667.5	2,623	2.44M
November 12, 2025	2,670.5	2,684.5	2,684.5	2,686	2,633	4.43M
November 11, 2025	2,850	2,674.5	2,674.5	2,885	2,658.5	15.97M
November 10, 2025	2,640	2,608	2,608	2,640	2,583	2.67M
November 07, 2025	2,610	2,647.5	2,647.5	2,652	2,595	2.19M
November 06, 2025	2,650	2,627.5	2,627.5	2,685.5	2,627.5	2.32M
November 05, 2025	2,642.5	2,623	2,623	2,675.5	2,583.5	3.15M
November 04, 2025	2,700	2,681	2,681	2,715	2,654	3.69M
October 31, 2025	2,725.5	2,709	2,709	2,758	2,680	5.61M
October 30, 2025	2,730	2,675.5	2,675.5	2,764.5	2,646	5.14M
October 29, 2025	2,739.5	2,695.5	2,695.5	2,785.5	2,677	7.84M
October 28, 2025	2,844.5	2,768.5	2,768.5	2,861	2,737.5	16.59M
October 27, 2025	2,513	2,594.5	2,594.5	2,608	2,512	3.66M
October 24, 2025	2,504.5	2,509.5	2,509.5	2,533	2,493	1.84M
October 23, 2025	2,487.5	2,523	2,523	2,537	2,482.5	2.71M
October 22, 2025	2,498	2,514	2,514	2,565	2,487.5	4.42M
October 21, 2025	2,395	2,520	2,520	2,542	2,375	7.46M
October 20, 2025	2,334.5	2,363.5	2,363.5	2,378.5	2,327	2M
October 17, 2025	2,344.5	2,309.5	2,309.5	2,356	2,305	2.14M
October 16, 2025	2,333	2,372	2,372	2,379.5	2,329	1.8M
October 15, 2025	2,344	2,336	2,336	2,358.5	2,324	1.47M
October 14, 2025	2,301	2,319	2,319	2,354	2,300	3.66M
October 10, 2025	2,349	2,343.5	2,343.5	2,365	2,323	2.41M
October 09, 2025	2,312.5	2,339	2,339	2,340	2,306	1.54M
October 08, 2025	2,333	2,317	2,317	2,347	2,317	1.83M
October 07, 2025	2,310	2,333	2,333	2,336	2,284.5	3.3M
October 06, 2025	2,305	2,299	2,299	2,324	2,285	2.87M
October 03, 2025	2,310	2,312.5	2,312.5	2,339	2,301	1.51M
October 02, 2025	2,302	2,305	2,305	2,316.5	2,276.5	1.46M
October 01, 2025	2,311	2,305.5	2,305.5	2,332	2,287.5	1.53M
September 30, 2025	2,305.5	2,319.5	2,319.5	2,328	2,301.5	1.25M
September 29, 2025	2,330.5	2,298	2,298	2,339	2,296.5	1.47M
September 26, 2025	2,341	2,316	2,316	2,368	2,316	2.1M
September 25, 2025	2,370	2,364.5	2,364.5	2,406	2,354.5	2.89M
September 24, 2025	2,311	2,360.5	2,360.5	2,369.5	2,303	2.23M
September 22, 2025	2,333	2,301.5	2,301.5	2,351	2,301.5	2.46M
September 19, 2025	2,405	2,326	2,326	2,410	2,315	3.32M
September 18, 2025	2,400	2,389	2,389	2,404.5	2,364	2.46M
September 17, 2025	2,388	2,394	2,394	2,433.5	2,372	3.37M
September 16, 2025	2,358	2,412.5	2,412.5	2,420	2,331	4.01M
September 12, 2025	2,340	2,369.5	2,369.5	2,369.5	2,316	2.61M
September 11, 2025	2,311.5	2,314.5	2,314.5	2,319	2,291	2.16M
September 10, 2025	2,308.5	2,334	2,334	2,346.5	2,288	2.28M
September 09, 2025	2,342	2,319	2,319	2,360	2,311.5	2.51M
September 08, 2025	2,340	2,338	2,338	2,372	2,299.5	3.46M
September 05, 2025	2,241.5	2,255	2,255	2,256	2,237	1.07M

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