DeNA Co.,Ltd. (2432.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2408.50 | 2462.00 | 2397.00 | 2462.00 | +1.84% | 1,440,300 |
| 2026-08-06 | 2452.00 | 2471.00 | 2396.00 | 2417.50 | -1.79% | 2,065,700 |
| 2026-08-05 | 2478.50 | 2479.50 | 2440.50 | 2461.50 | -0.59% | 1,043,100 |
| 2026-08-04 | 2476.00 | 2496.00 | 2462.00 | 2476.00 | -1.47% | 742,400 |
| 2026-08-03 | 2450.00 | 2526.00 | 2447.00 | 2513.00 | +1.68% | 1,109,000 |
| 2026-07-31 | 2460.00 | 2494.50 | 2437.00 | 2471.50 | -1.44% | 998,400 |
| 2026-07-30 | 2522.00 | 2537.00 | 2481.50 | 2507.50 | -1.45% | 706,900 |
| 2026-07-29 | 2490.00 | 2544.50 | 2466.00 | 2544.50 | +3.06% | 1,196,800 |
| 2026-07-28 | 2478.50 | 2491.50 | 2431.50 | 2469.00 | +0.71% | 866,100 |
| 2026-07-27 | 2399.00 | 2458.50 | 2392.00 | 2451.50 | +2.72% | 995,700 |
| 2026-07-24 | 2400.00 | 2400.00 | 2373.50 | 2386.50 | -0.98% | 727,200 |
| 2026-07-23 | 2414.50 | 2425.00 | 2405.00 | 2410.00 | -0.80% | 703,600 |
| 2026-07-22 | 2408.00 | 2438.00 | 2394.50 | 2429.50 | -0.06% | 845,600 |
| 2026-07-21 | 2415.00 | 2440.50 | 2409.00 | 2431.00 | +0.66% | 766,300 |
| 2026-07-17 | 2410.00 | 2436.00 | 2396.00 | 2415.00 | +0.21% | 955,200 |
| 2026-07-16 | 2455.00 | 2472.00 | 2395.00 | 2410.00 | -1.71% | 1,106,500 |
| 2026-07-15 | 2486.00 | 2487.00 | 2448.50 | 2452.00 | -1.37% | 1,076,100 |
| 2026-07-14 | 2474.50 | 2499.50 | 2470.50 | 2486.00 | +0.55% | 851,300 |
| 2026-07-13 | 2514.50 | 2530.00 | 2469.50 | 2472.50 | -1.77% | 977,600 |
| 2026-07-10 | 2557.00 | 2557.00 | 2511.50 | 2517.00 | -1.31% | 1,205,600 |
| 2026-07-09 | 2555.00 | 2562.00 | 2528.00 | 2550.50 | -0.41% | 1,315,000 |
| 2026-07-08 | 2661.00 | 2671.50 | 2544.50 | 2561.00 | -3.72% | 2,052,100 |
| 2026-07-07 | 2663.00 | 2697.00 | 2591.00 | 2660.00 | -0.11% | 2,083,500 |
| 2026-07-06 | 2664.00 | 2680.50 | 2601.50 | 2663.00 | -0.04% | 1,905,000 |
| 2026-07-03 | 2675.50 | 2699.50 | 2631.50 | 2664.00 | -0.02% | 1,547,200 |
| 2026-07-02 | 2555.50 | 2667.00 | 2554.50 | 2664.50 | +5.42% | 2,190,000 |
| 2026-07-01 | 2450.00 | 2527.50 | 2447.50 | 2527.50 | +3.14% | 1,263,000 |
| 2026-06-30 | 2450.00 | 2477.00 | 2433.50 | 2450.50 | +0.02% | 907,300 |
| 2026-06-29 | 2449.00 | 2461.00 | 2406.00 | 2450.00 | +1.85% | 1,306,600 |
| 2026-06-26 | 2344.00 | 2406.00 | 2334.00 | 2405.50 | +2.01% | 1,141,900 |
| 2026-06-25 | 2352.00 | 2385.50 | 2340.50 | 2358.00 | +0.58% | 885,200 |
| 2026-06-24 | 2398.00 | 2406.00 | 2328.50 | 2344.50 | -2.43% | 1,473,300 |
| 2026-06-23 | 2449.50 | 2454.50 | 2377.00 | 2403.00 | -1.46% | 1,457,200 |
| 2026-06-22 | 2354.00 | 2448.00 | 2350.00 | 2438.50 | +3.59% | 1,652,200 |
| 2026-06-19 | 2430.00 | 2440.50 | 2336.50 | 2354.00 | -5.99% | 4,331,200 |
| 2026-06-18 | 2610.00 | 2610.50 | 2493.50 | 2504.00 | -5.42% | 3,401,200 |
| 2026-06-17 | 2632.50 | 2702.00 | 2627.50 | 2647.50 | +1.07% | 1,217,700 |
| 2026-06-16 | 2680.00 | 2688.00 | 2598.00 | 2619.50 | -2.26% | 1,433,900 |
| 2026-06-15 | 2670.50 | 2695.00 | 2658.00 | 2680.00 | +0.36% | 1,011,000 |
| 2026-06-12 | 2657.00 | 2685.00 | 2638.50 | 2670.50 | +1.31% | 1,264,700 |
| 2026-06-11 | 2635.00 | 2655.50 | 2593.00 | 2636.00 | -0.94% | 1,006,900 |
| 2026-06-10 | 2689.50 | 2698.50 | 2643.00 | 2661.00 | -0.91% | 1,378,100 |
| 2026-06-09 | 2696.00 | 2712.50 | 2657.00 | 2685.50 | +0.21% | 905,100 |
| 2026-06-08 | 2641.00 | 2701.00 | 2640.00 | 2680.00 | +0.51% | 1,353,500 |
| 2026-06-05 | 2669.00 | 2704.00 | 2654.00 | 2666.50 | +1.31% | 1,013,800 |
| 2026-06-04 | 2680.00 | 2696.00 | 2630.50 | 2632.00 | -2.39% | 975,900 |
| 2026-06-03 | 2708.50 | 2718.50 | 2671.00 | 2696.50 | -0.53% | 1,056,800 |
| 2026-06-02 | 2771.50 | 2780.50 | 2674.50 | 2711.00 | -0.95% | 1,346,400 |
| 2026-06-01 | 2675.00 | 2746.00 | 2673.00 | 2737.00 | +2.78% | 1,683,800 |
| 2026-05-29 | 2668.50 | 2703.00 | 2645.00 | 2663.00 | -0.21% | 2,188,000 |
| 2026-05-28 | 2670.00 | 2677.50 | 2642.00 | 2668.50 | -0.19% | 1,141,700 |
| 2026-05-27 | 2674.00 | 2705.00 | 2662.50 | 2673.50 | -0.02% | 1,153,200 |
| 2026-05-26 | 2731.50 | 2739.00 | 2665.50 | 2674.00 | -2.66% | 1,168,700 |
| 2026-05-25 | 2750.00 | 2750.00 | 2690.50 | 2747.00 | -0.38% | 996,200 |
| 2026-05-22 | 2735.00 | 2776.00 | 2715.00 | 2757.50 | +0.62% | 1,062,500 |
| 2026-05-21 | 2760.00 | 2760.00 | 2721.00 | 2740.50 | -0.72% | 908,200 |
| 2026-05-20 | 2764.50 | 2784.50 | 2724.50 | 2760.50 | +0.11% | 1,479,500 |
| 2026-05-19 | 2738.50 | 2765.00 | 2695.50 | 2757.50 | +1.38% | 1,524,800 |
| 2026-05-18 | 2685.00 | 2728.00 | 2651.50 | 2720.00 | +0.17% | 1,680,300 |
| 2026-05-15 | 2660.00 | 2754.00 | 2605.50 | 2715.50 | +3.25% | 3,409,600 |
| 2026-05-14 | 2558.00 | 2651.50 | 2521.50 | 2630.00 | +2.77% | 3,210,800 |
| 2026-05-13 | 2630.00 | 2661.50 | 2555.00 | 2559.00 | -3.83% | 3,541,300 |
| 2026-05-12 | 2630.00 | 2679.00 | 2618.00 | 2661.00 | -0.06% | 1,437,000 |
| 2026-05-11 | 2663.50 | 2698.50 | 2643.50 | 2662.50 | -0.49% | 1,617,700 |
| 2026-05-08 | 2575.50 | 2722.00 | 2554.50 | 2675.50 | +5.71% | 5,070,500 |
| 2026-05-07 | 2565.00 | 2595.50 | 2503.00 | 2531.00 | -2.16% | 1,811,200 |
| 2026-05-01 | 2538.50 | 2597.00 | 2536.00 | 2587.00 | +1.93% | 1,145,000 |
| 2026-04-30 | 2571.00 | 2598.00 | 2537.50 | 2538.00 | -2.37% | 1,234,400 |
| 2026-04-28 | 2566.00 | 2599.50 | 2551.00 | 2599.50 | +1.62% | 1,177,900 |
| 2026-04-27 | 2559.50 | 2581.00 | 2534.00 | 2558.00 | -0.49% | 1,323,000 |
| 2026-04-24 | 2595.00 | 2606.00 | 2546.00 | 2570.50 | -2.09% | 1,792,300 |
| 2026-04-23 | 2650.00 | 2650.50 | 2603.00 | 2625.50 | -1.33% | 1,233,500 |
| 2026-04-22 | 2702.00 | 2718.50 | 2660.50 | 2661.00 | -1.52% | 950,000 |
| 2026-04-21 | 2744.50 | 2752.00 | 2700.00 | 2702.00 | -1.42% | 1,053,300 |
| 2026-04-20 | 2764.00 | 2779.50 | 2724.50 | 2741.00 | -0.07% | 1,147,900 |
| 2026-04-17 | 2768.50 | 2789.50 | 2737.50 | 2743.00 | -0.11% | 1,617,200 |
| 2026-04-16 | 2656.50 | 2748.50 | 2655.00 | 2746.00 | +4.27% | 2,116,400 |
| 2026-04-15 | 2656.00 | 2674.00 | 2629.50 | 2633.50 | -0.06% | 1,013,500 |
| 2026-04-14 | 2632.00 | 2651.00 | 2619.00 | 2635.00 | +1.13% | 1,045,100 |
| 2026-04-13 | 2580.00 | 2620.00 | 2573.50 | 2605.50 | -0.52% | 1,142,600 |
| 2026-04-10 | 2643.00 | 2663.50 | 2595.00 | 2619.00 | -0.76% | 1,442,500 |
| 2026-04-09 | 2661.00 | 2667.50 | 2631.00 | 2639.00 | -1.47% | 1,301,300 |
| 2026-04-08 | 2666.00 | 2690.50 | 2637.00 | 2678.50 | +1.06% | 2,191,100 |
| 2026-04-07 | 2653.50 | 2677.00 | 2632.00 | 2650.50 | +0.66% | 1,717,500 |
| 2026-04-06 | 2564.50 | 2647.00 | 2564.50 | 2633.00 | +2.85% | 1,889,600 |
| 2026-04-03 | 2485.00 | 2577.50 | 2482.00 | 2560.00 | +3.04% | 1,323,000 |
| 2026-04-02 | 2515.00 | 2541.00 | 2450.00 | 2484.50 | -1.29% | 1,597,200 |
| 2026-04-01 | 2463.00 | 2517.00 | 2458.50 | 2517.00 | +3.33% | 1,429,300 |
| 2026-03-31 | 2463.00 | 2483.00 | 2436.00 | 2436.00 | +0.29% | 1,468,700 |
| 2026-03-30 | 2444.50 | 2449.00 | 2406.00 | 2429.00 | -4.65% | 1,840,100 |
| 2026-03-27 | 2510.00 | 2557.50 | 2503.50 | 2547.50 | +2.02% | 1,303,700 |
| 2026-03-26 | 2519.50 | 2528.00 | 2483.00 | 2497.00 | -0.95% | 1,266,200 |
| 2026-03-25 | 2528.00 | 2556.50 | 2516.50 | 2521.00 | -0.88% | 1,072,200 |
| 2026-03-24 | 2538.00 | 2568.00 | 2528.50 | 2543.50 | +1.58% | 1,330,500 |
| 2026-03-23 | 2532.00 | 2540.00 | 2497.00 | 2504.00 | -2.13% | 1,672,100 |
| 2026-03-19 | 2565.00 | 2595.00 | 2555.00 | 2558.50 | -1.41% | 1,633,000 |
| 2026-03-18 | 2549.50 | 2596.50 | 2528.50 | 2595.00 | +1.74% | 1,504,800 |
| 2026-03-17 | 2538.00 | 2571.50 | 2526.50 | 2550.50 | +1.01% | 1,332,500 |
| 2026-03-16 | 2539.00 | 2546.50 | 2493.00 | 2525.00 | -0.43% | 1,565,200 |
| 2026-03-13 | 2500.00 | 2558.00 | 2490.00 | 2536.00 | +0.63% | 1,939,800 |
| 2026-03-12 | 2543.50 | 2546.00 | 2490.50 | 2520.00 | -2.65% | 2,947,300 |
| 2026-03-11 | 2600.00 | 2637.00 | 2581.00 | 2588.50 | -1.05% | 1,925,300 |
| 2026-03-10 | 2559.00 | 2622.50 | 2542.00 | 2616.00 | +2.23% | 2,281,100 |
| 2026-03-09 | 2511.50 | 2559.00 | 2487.00 | 2559.00 | -1.65% | 3,735,400 |
| 2026-03-06 | 2576.50 | 2629.50 | 2540.00 | 2602.00 | +0.79% | 2,483,600 |
| 2026-03-05 | 2677.00 | 2680.50 | 2553.00 | 2581.50 | -1.47% | 4,256,200 |
| 2026-03-04 | 2712.50 | 2718.00 | 2600.00 | 2620.00 | -3.52% | 5,250,900 |
| 2026-03-03 | 2737.50 | 2764.50 | 2674.00 | 2715.50 | -1.75% | 5,186,400 |
| 2026-03-02 | 2806.50 | 2850.00 | 2764.00 | 2764.00 | +3.91% | 9,125,800 |
| 2026-02-27 | 2583.50 | 2692.00 | 2548.00 | 2660.00 | +2.37% | 2,485,000 |
| 2026-02-26 | 2598.00 | 2615.00 | 2581.50 | 2598.50 | +1.33% | 1,743,600 |
| 2026-02-25 | 2602.00 | 2609.00 | 2558.00 | 2564.50 | -0.81% | 1,614,100 |
| 2026-02-24 | 2632.00 | 2659.50 | 2585.50 | 2585.50 | -2.96% | 1,898,500 |
| 2026-02-20 | 2666.00 | 2690.50 | 2636.50 | 2664.50 | +0.00% | 1,710,200 |
| 2026-02-19 | 2695.00 | 2698.50 | 2619.50 | 2664.50 | -0.80% | 1,678,100 |
| 2026-02-18 | 2703.50 | 2737.50 | 2676.50 | 2686.00 | -0.37% | 1,901,300 |
| 2026-02-17 | 2664.50 | 2703.50 | 2631.50 | 2696.00 | +1.68% | 1,810,200 |
| 2026-02-16 | 2705.00 | 2726.00 | 2651.50 | 2651.50 | -1.03% | 1,668,100 |
| 2026-02-13 | 2743.50 | 2746.00 | 2662.50 | 2679.00 | -2.32% | 2,048,000 |
| 2026-02-12 | 2695.00 | 2745.00 | 2688.50 | 2742.50 | +3.06% | 3,884,400 |
| 2026-02-10 | 2566.50 | 2661.00 | 2562.00 | 2661.00 | +5.24% | 3,243,500 |
| 2026-02-09 | 2620.00 | 2621.00 | 2503.00 | 2528.50 | -3.79% | 3,276,700 |
| 2026-02-06 | 2446.50 | 2629.00 | 2415.00 | 2628.00 | +0.44% | 5,979,400 |
| 2026-02-05 | 2563.50 | 2664.50 | 2552.50 | 2616.50 | +2.73% | 3,020,100 |
| 2026-02-04 | 2536.50 | 2594.00 | 2534.00 | 2547.00 | -0.41% | 1,895,100 |
| 2026-02-03 | 2568.00 | 2595.00 | 2518.50 | 2557.50 | +3.63% | 2,502,300 |
| 2026-02-02 | 2525.00 | 2531.50 | 2456.00 | 2468.00 | -2.49% | 2,689,500 |
| 2026-01-30 | 2514.50 | 2552.50 | 2514.00 | 2531.00 | +0.56% | 919,600 |
| 2026-01-29 | 2512.50 | 2527.50 | 2494.00 | 2517.00 | +0.06% | 1,181,000 |
| 2026-01-28 | 2536.50 | 2552.50 | 2511.50 | 2515.50 | -1.58% | 1,297,200 |
| 2026-01-27 | 2526.50 | 2574.00 | 2518.00 | 2556.00 | +0.65% | 1,085,500 |
| 2026-01-26 | 2551.00 | 2567.50 | 2539.00 | 2539.50 | -0.90% | 964,700 |
| 2026-01-23 | 2558.00 | 2589.50 | 2551.50 | 2562.50 | +0.51% | 879,400 |
| 2026-01-22 | 2543.00 | 2553.00 | 2509.50 | 2549.50 | +0.26% | 1,218,900 |
| 2026-01-21 | 2551.50 | 2575.50 | 2535.50 | 2543.00 | -0.86% | 1,325,700 |
| 2026-01-20 | 2610.50 | 2615.00 | 2556.00 | 2565.00 | -1.61% | 1,184,700 |
| 2026-01-19 | 2560.50 | 2611.50 | 2551.50 | 2607.00 | +1.26% | 1,403,900 |
| 2026-01-16 | 2560.00 | 2593.50 | 2546.50 | 2574.50 | -0.44% | 1,395,100 |
| 2026-01-15 | 2563.00 | 2598.00 | 2560.00 | 2586.00 | +1.41% | 1,210,700 |
| 2026-01-14 | 2557.50 | 2579.50 | 2538.00 | 2550.00 | -0.55% | 1,235,400 |
| 2026-01-13 | 2583.00 | 2591.50 | 2534.00 | 2564.00 | -0.02% | 1,651,400 |
| 2026-01-09 | 2593.50 | 2606.50 | 2560.50 | 2564.50 | -0.60% | 1,128,900 |
| 2026-01-08 | 2588.00 | 2597.50 | 2570.00 | 2580.00 | -1.34% | 1,270,600 |
| 2026-01-07 | 2606.00 | 2618.00 | 2573.50 | 2615.00 | +0.02% | 1,921,200 |
| 2026-01-06 | 2562.50 | 2614.50 | 2555.50 | 2614.50 | +2.85% | 1,800,300 |
| 2026-01-05 | 2537.00 | 2568.00 | 2531.00 | 2542.00 | +0.16% | 1,189,400 |
| 2025-12-30 | 2550.00 | 2568.50 | 2538.00 | 2538.00 | -0.78% | 1,445,400 |
| 2025-12-29 | 2616.00 | 2618.00 | 2549.00 | 2558.00 | -2.29% | 1,830,700 |
| 2025-12-26 | 2581.00 | 2618.00 | 2566.00 | 2618.00 | +2.39% | 2,646,800 |
| 2025-12-25 | 2581.50 | 2600.00 | 2556.00 | 2557.00 | -0.85% | 1,448,500 |
| 2025-12-24 | 2578.00 | 2589.00 | 2545.50 | 2579.00 | -0.19% | 1,375,200 |
| 2025-12-23 | 2560.00 | 2585.00 | 2548.00 | 2584.00 | +1.06% | 1,616,300 |
| 2025-12-22 | 2607.00 | 2610.00 | 2533.00 | 2557.00 | -1.41% | 2,923,200 |
| 2025-12-19 | 2551.00 | 2610.00 | 2539.00 | 2593.50 | +1.73% | 2,802,800 |
| 2025-12-18 | 2545.00 | 2585.50 | 2522.00 | 2549.50 | -0.02% | 1,998,200 |
| 2025-12-17 | 2525.00 | 2574.00 | 2525.00 | 2550.00 | +1.84% | 2,582,400 |
| 2025-12-16 | 2468.00 | 2519.50 | 2460.00 | 2504.00 | +1.42% | 2,309,700 |
| 2025-12-15 | 2430.50 | 2483.00 | 2430.50 | 2469.00 | +1.54% | 1,626,000 |
| 2025-12-12 | 2395.50 | 2446.50 | 2394.00 | 2431.50 | +1.21% | 1,833,100 |
| 2025-12-11 | 2427.50 | 2440.00 | 2366.50 | 2402.50 | -2.18% | 2,277,100 |
| 2025-12-10 | 2430.00 | 2457.50 | 2415.00 | 2456.00 | +2.29% | 1,665,500 |
| 2025-12-09 | 2440.00 | 2455.50 | 2387.00 | 2401.00 | -1.05% | 1,632,300 |
| 2025-12-08 | 2375.50 | 2448.00 | 2357.50 | 2426.50 | +3.45% | 1,742,500 |
| 2025-12-05 | 2339.00 | 2357.50 | 2318.50 | 2345.50 | +0.00% | 1,258,400 |
| 2025-12-04 | 2303.00 | 2354.00 | 2303.00 | 2345.50 | +1.49% | 1,282,100 |
| 2025-12-03 | 2313.00 | 2338.00 | 2297.00 | 2311.00 | -0.92% | 1,747,800 |
| 2025-12-02 | 2374.00 | 2379.00 | 2332.50 | 2332.50 | -0.62% | 1,503,500 |
| 2025-12-01 | 2402.00 | 2419.00 | 2340.00 | 2347.00 | -2.74% | 1,707,500 |
| 2025-11-28 | 2425.00 | 2449.50 | 2404.00 | 2413.00 | -0.74% | 1,257,300 |
| 2025-11-27 | 2404.00 | 2438.50 | 2401.50 | 2431.00 | +0.70% | 1,119,300 |
| 2025-11-26 | 2396.50 | 2427.00 | 2393.50 | 2414.00 | +0.71% | 1,587,100 |
| 2025-11-25 | 2408.00 | 2425.00 | 2346.00 | 2397.00 | -0.97% | 3,029,100 |
| 2025-11-21 | 2349.00 | 2443.00 | 2348.00 | 2420.50 | +2.17% | 2,658,300 |
| 2025-11-20 | 2415.00 | 2449.00 | 2367.00 | 2369.00 | -1.29% | 3,024,800 |
| 2025-11-19 | 2402.50 | 2486.50 | 2361.50 | 2400.00 | -2.14% | 7,433,700 |
| 2025-11-18 | 2483.00 | 2497.00 | 2420.00 | 2452.50 | -2.10% | 4,341,100 |
| 2025-11-17 | 2580.00 | 2601.50 | 2492.50 | 2505.00 | -2.62% | 2,564,000 |
| 2025-11-14 | 2638.50 | 2645.00 | 2571.00 | 2572.50 | -3.02% | 2,974,300 |
| 2025-11-13 | 2665.00 | 2667.50 | 2623.00 | 2652.50 | -1.19% | 2,441,000 |
| 2025-11-12 | 2670.50 | 2686.00 | 2633.00 | 2684.50 | +0.37% | 4,433,900 |
| 2025-11-11 | 2850.00 | 2885.00 | 2658.50 | 2674.50 | +2.55% | 15,972,100 |
| 2025-11-10 | 2640.00 | 2640.00 | 2583.00 | 2608.00 | -1.49% | 2,668,600 |
| 2025-11-07 | 2610.00 | 2652.00 | 2595.00 | 2647.50 | +0.76% | 2,194,700 |
| 2025-11-06 | 2650.00 | 2685.50 | 2627.50 | 2627.50 | +0.17% | 2,324,400 |
| 2025-11-05 | 2642.50 | 2675.50 | 2583.50 | 2623.00 | -2.16% | 3,154,200 |
| 2025-11-04 | 2700.00 | 2715.00 | 2654.00 | 2681.00 | -1.03% | 3,690,000 |
| 2025-10-31 | 2725.50 | 2758.00 | 2680.00 | 2709.00 | +1.25% | 5,608,700 |
| 2025-10-30 | 2730.00 | 2764.50 | 2646.00 | 2675.50 | -0.74% | 5,139,500 |
| 2025-10-29 | 2739.50 | 2785.50 | 2677.00 | 2695.50 | -2.64% | 7,843,400 |
| 2025-10-28 | 2844.50 | 2861.00 | 2737.50 | 2768.50 | +6.71% | 16,585,000 |
| 2025-10-27 | 2513.00 | 2608.00 | 2512.00 | 2594.50 | +3.39% | 3,662,700 |
| 2025-10-24 | 2504.50 | 2533.00 | 2493.00 | 2509.50 | -0.54% | 1,841,300 |
| 2025-10-23 | 2487.50 | 2537.00 | 2482.50 | 2523.00 | +0.36% | 2,714,500 |
| 2025-10-22 | 2498.00 | 2565.00 | 2487.50 | 2514.00 | -0.24% | 4,420,000 |
| 2025-10-21 | 2395.00 | 2542.00 | 2375.00 | 2520.00 | +6.62% | 7,455,100 |
| 2025-10-20 | 2334.50 | 2378.50 | 2327.00 | 2363.50 | +2.34% | 2,001,400 |
| 2025-10-17 | 2344.50 | 2356.00 | 2305.00 | 2309.50 | -2.63% | 2,142,500 |
| 2025-10-16 | 2333.00 | 2379.50 | 2329.00 | 2372.00 | +1.54% | 1,796,200 |
| 2025-10-15 | 2344.00 | 2358.50 | 2324.00 | 2336.00 | +0.73% | 1,472,400 |
| 2025-10-14 | 2301.00 | 2354.00 | 2300.00 | 2319.00 | -1.05% | 3,657,000 |
| 2025-10-10 | 2349.00 | 2365.00 | 2323.00 | 2343.50 | +0.19% | 2,406,700 |
| 2025-10-09 | 2312.50 | 2340.00 | 2306.00 | 2339.00 | +0.95% | 1,538,800 |
| 2025-10-08 | 2333.00 | 2347.00 | 2317.00 | 2317.00 | -0.69% | 1,831,700 |
| 2025-10-07 | 2310.00 | 2336.00 | 2284.50 | 2333.00 | +1.48% | 3,295,100 |
| 2025-10-06 | 2305.00 | 2324.00 | 2285.00 | 2299.00 | -0.58% | 2,866,600 |
| 2025-10-03 | 2310.00 | 2339.00 | 2301.00 | 2312.50 | +0.33% | 1,514,100 |
| 2025-10-02 | 2302.00 | 2316.50 | 2276.50 | 2305.00 | -0.02% | 1,461,300 |
| 2025-10-01 | 2311.00 | 2332.00 | 2287.50 | 2305.50 | -0.60% | 1,534,900 |
| 2025-09-30 | 2305.50 | 2328.00 | 2301.50 | 2319.50 | +0.94% | 1,250,000 |
| 2025-09-29 | 2330.50 | 2339.00 | 2296.50 | 2298.00 | -0.78% | 1,470,700 |
| 2025-09-26 | 2341.00 | 2368.00 | 2316.00 | 2316.00 | -2.05% | 2,099,600 |
| 2025-09-25 | 2370.00 | 2406.00 | 2354.50 | 2364.50 | +0.17% | 2,894,700 |
| 2025-09-24 | 2311.00 | 2369.50 | 2303.00 | 2360.50 | +2.56% | 2,227,800 |
| 2025-09-22 | 2333.00 | 2351.00 | 2301.50 | 2301.50 | -1.05% | 2,462,500 |
| 2025-09-19 | 2405.00 | 2410.00 | 2315.00 | 2326.00 | -2.64% | 3,319,200 |
| 2025-09-18 | 2400.00 | 2404.50 | 2364.00 | 2389.00 | -0.21% | 2,459,000 |
| 2025-09-17 | 2388.00 | 2433.50 | 2372.00 | 2394.00 | -0.77% | 3,365,800 |
| 2025-09-16 | 2358.00 | 2420.00 | 2331.00 | 2412.50 | +1.81% | 4,005,400 |
| 2025-09-12 | 2340.00 | 2369.50 | 2316.00 | 2369.50 | +2.38% | 2,610,000 |
| 2025-09-11 | 2311.50 | 2319.00 | 2291.00 | 2314.50 | -0.84% | 2,163,100 |
| 2025-09-10 | 2308.50 | 2346.50 | 2288.00 | 2334.00 | +0.65% | 2,279,900 |
| 2025-09-09 | 2342.00 | 2360.00 | 2311.50 | 2319.00 | -0.81% | 2,509,000 |
| 2025-09-08 | 2340.00 | 2372.00 | 2299.50 | 2338.00 | +3.68% | 3,456,000 |
| 2025-09-05 | 2241.50 | 2256.00 | 2237.00 | 2255.00 | +0.56% | 1,073,300 |
| 2025-09-04 | 2239.50 | 2255.50 | 2235.50 | 2242.50 | +0.16% | 1,253,200 |
| 2025-09-03 | 2252.00 | 2269.50 | 2230.50 | 2239.00 | -1.04% | 1,702,500 |
| 2025-09-02 | 2260.00 | 2289.00 | 2255.00 | 2262.50 | +0.47% | 1,965,600 |
| 2025-09-01 | 2211.00 | 2262.00 | 2200.50 | 2252.00 | +0.65% | 2,166,900 |
| 2025-08-29 | 2224.00 | 2242.00 | 2220.00 | 2237.50 | +1.02% | 1,497,100 |
| 2025-08-28 | 2228.00 | 2239.00 | 2205.50 | 2215.00 | -0.76% | 3,426,000 |
| 2025-08-27 | 2245.50 | 2245.50 | 2214.00 | 2232.00 | -0.80% | 2,769,600 |
| 2025-08-26 | 2285.50 | 2287.50 | 2250.00 | 2250.00 | -1.64% | 2,852,000 |
| 2025-08-25 | 2299.00 | 2301.50 | 2275.00 | 2287.50 | +0.22% | 2,128,500 |
| 2025-08-22 | 2270.00 | 2306.50 | 2269.50 | 2282.50 | +0.68% | 2,022,000 |
| 2025-08-21 | 2267.00 | 2284.00 | 2256.00 | 2267.00 | -0.02% | 2,339,500 |
| 2025-08-20 | 2315.00 | 2318.00 | 2267.50 | 2267.50 | -1.71% | 2,948,900 |
| 2025-08-19 | 2317.00 | 2319.50 | 2277.00 | 2307.00 | +0.04% | 2,406,000 |
| 2025-08-18 | 2317.50 | 2337.00 | 2295.50 | 2306.00 | +0.94% | 3,213,300 |
| 2025-08-15 | 2270.50 | 2291.00 | 2260.50 | 2284.50 | +0.82% | 2,998,200 |
| 2025-08-14 | 2251.50 | 2289.00 | 2251.50 | 2266.00 | +0.15% | 3,611,500 |
| 2025-08-13 | 2323.00 | 2326.00 | 2257.00 | 2262.50 | -2.48% | 5,716,000 |
| 2025-08-12 | 2289.00 | 2328.50 | 2262.00 | 2320.00 | +2.20% | 7,412,400 |
| 2025-08-08 | 2320.50 | 2350.00 | 2239.50 | 2270.00 | -7.01% | 15,423,700 |
| 2025-08-07 | 2425.50 | 2443.00 | 2394.00 | 2441.00 | +1.24% | 3,760,600 |
| 2025-08-06 | 2426.50 | 2435.00 | 2395.00 | 2411.00 | -1.59% | 4,036,900 |
| 2025-08-05 | 2403.50 | 2458.50 | 2391.50 | 2450.00 | +2.23% | 3,804,600 |
| 2025-08-04 | 2350.00 | 2396.50 | 2338.50 | 2396.50 | +0.06% | 3,083,100 |
| 2025-08-01 | 2381.50 | 2409.00 | 2370.00 | 2395.00 | +0.34% | 2,146,600 |
| 2025-07-31 | 2386.50 | 2400.00 | 2363.00 | 2387.00 | -0.62% | 2,747,800 |
| 2025-07-30 | 2380.00 | 2410.50 | 2354.00 | 2402.00 | +0.17% | 3,011,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.95%). Worst month: May (-8.70%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is DeNA Co.,Ltd.'s (2432.T) latest close?
2462.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2432.T's 52-week high and low?
2885.00 high and 2200.50 low over the trailing 52 weeks, as of 2026-08-07.
What is DeNA Co.,Ltd.'s strongest and weakest month historically?
Historically, 2432.T's strongest calendar month has been Feb (average +10.95%) and its weakest May (average -8.70%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.