Tokyo - Delayed Quote JPY

DeNA Co., Ltd. (2432.T)

Compare
2,740.00
-80.00
(-2.84%)
At close: January 31 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252,828.502,842.002,730.502,740.002,740.0013,232,700
Jan 30, 20252,723.502,827.002,722.002,820.002,820.0010,793,500
Jan 29, 20252,735.502,744.002,667.002,703.002,703.007,541,000
Jan 28, 20252,731.002,794.002,706.002,723.502,723.508,475,000
Jan 27, 20252,760.002,763.502,672.502,715.002,715.009,438,800
Jan 24, 20252,734.002,929.002,706.002,760.502,760.5023,906,800
Jan 23, 20252,598.502,715.002,595.002,665.002,665.007,755,500
Jan 22, 20252,600.502,654.002,583.002,631.502,631.507,232,500
Jan 21, 20252,565.002,674.002,557.002,570.502,570.5012,206,000
Jan 20, 20252,528.502,610.002,525.002,536.002,536.0010,163,700
Jan 17, 20252,782.002,838.002,566.002,578.502,578.5022,664,600
Jan 16, 20252,766.502,819.502,752.002,779.502,779.506,843,700
Jan 15, 20252,773.002,824.502,732.502,794.502,794.507,753,900
Jan 14, 20252,710.002,766.002,691.002,751.502,751.507,923,900
Jan 10, 20252,706.002,762.502,690.502,710.002,710.006,697,200
Jan 9, 20252,826.002,840.502,745.002,766.502,766.507,974,000
Jan 8, 20252,901.002,912.502,826.502,840.002,840.005,148,900
Jan 7, 20252,900.002,917.002,823.002,869.502,869.507,759,300
Jan 6, 20253,090.003,090.002,821.502,892.002,892.0020,015,000
Dec 30, 20243,125.003,214.003,078.003,135.003,135.0019,421,400
Dec 27, 20243,030.003,165.002,943.503,115.003,115.0038,594,500
Dec 26, 20242,668.502,695.002,628.002,695.002,695.003,318,300
Dec 25, 20242,665.002,676.002,605.002,645.002,645.003,265,200
Dec 24, 20242,690.002,700.002,629.002,650.002,650.006,471,900
Dec 23, 20242,725.002,807.502,711.002,728.002,728.007,098,900
Dec 20, 20242,685.002,728.002,662.002,694.502,694.504,452,400
Dec 19, 20242,615.002,736.002,610.002,698.002,698.007,368,400
Dec 18, 20242,832.502,840.002,684.502,684.502,684.5012,211,100
Dec 17, 20242,750.002,884.502,723.002,782.502,782.5014,214,100
Dec 16, 20242,601.002,740.002,562.002,735.002,735.009,295,000
Dec 13, 20242,589.502,674.002,577.502,619.002,619.009,374,200
Dec 12, 20242,499.002,576.502,486.502,573.502,573.506,057,700
Dec 11, 20242,470.002,514.002,441.002,450.002,450.004,675,600
Dec 10, 20242,430.502,472.502,385.002,449.002,449.007,784,800
Dec 9, 20242,582.002,625.002,465.002,473.502,473.508,933,200
Dec 6, 20242,573.502,595.002,517.002,545.502,545.505,234,700
Dec 5, 20242,485.002,557.502,453.002,534.502,534.506,090,700
Dec 4, 20242,520.002,595.002,452.502,501.502,501.509,820,000
Dec 3, 20242,491.502,519.002,426.502,437.502,437.504,650,000
Dec 2, 20242,420.002,450.002,384.002,437.502,437.503,876,500
Nov 29, 20242,525.002,528.002,415.002,437.502,437.506,913,900
Nov 28, 20242,480.002,545.002,462.002,520.002,520.005,932,000
Nov 27, 20242,500.002,519.002,420.002,466.502,466.505,154,300
Nov 26, 20242,398.002,493.002,329.502,493.002,493.009,982,000
Nov 25, 20242,567.002,577.002,445.502,445.502,445.507,614,100
Nov 22, 20242,520.002,537.502,381.002,517.002,517.0010,595,400
Nov 21, 20242,457.502,541.502,443.502,537.002,537.008,205,100
Nov 20, 20242,350.002,469.002,312.002,469.002,469.006,660,100
Nov 19, 20242,301.502,395.002,301.002,345.502,345.505,501,100
Nov 18, 20242,249.502,337.502,234.002,285.502,285.505,189,100
Nov 15, 20242,229.002,282.002,167.002,255.002,255.005,078,300
Nov 14, 20242,265.002,307.502,195.002,265.502,265.507,160,200
Nov 13, 20242,275.002,329.002,191.002,255.002,255.009,485,600
Nov 12, 20242,393.002,445.502,251.002,303.002,303.0012,764,100
Nov 11, 20242,260.502,478.002,238.002,467.002,467.0011,927,400
Nov 8, 20242,071.002,139.002,001.002,103.502,103.505,066,100
Nov 7, 20242,103.002,124.002,040.002,058.002,058.005,414,600
Nov 6, 20241,893.501,983.501,880.001,963.001,963.006,034,400
Nov 5, 20241,900.501,925.001,831.001,862.001,862.005,981,100
Nov 1, 20241,861.001,880.001,807.001,831.001,831.003,311,100
Oct 31, 20241,827.001,888.001,783.001,886.001,886.005,459,700
Oct 30, 20241,840.001,875.001,701.001,768.501,768.507,720,300
Oct 29, 20241,795.001,846.001,771.501,833.501,833.501,936,600
Oct 28, 20241,740.001,804.501,740.001,802.001,802.001,792,800
Oct 25, 20241,735.501,760.501,706.001,739.501,739.501,241,600
Oct 24, 20241,728.001,778.001,715.001,726.501,726.501,395,400
Oct 23, 20241,750.501,774.501,737.001,747.001,747.00704,600
Oct 22, 20241,788.501,801.001,751.001,752.501,752.501,590,100
Oct 21, 20241,806.501,843.501,792.001,795.501,795.501,258,900
Oct 18, 20241,763.001,884.501,762.001,814.501,814.503,153,300
Oct 17, 20241,758.501,781.501,755.001,763.001,763.00841,700
Oct 16, 20241,725.001,771.501,718.001,758.501,758.501,006,300
Oct 15, 20241,770.001,778.001,737.001,741.001,741.001,328,100
Oct 11, 20241,795.001,800.501,752.001,783.501,783.501,279,000
Oct 10, 20241,820.001,836.001,795.001,801.001,801.00819,400
Oct 9, 20241,793.001,833.001,784.001,812.501,812.50959,700
Oct 8, 20241,728.501,773.001,728.001,771.501,771.50808,900
Oct 7, 20241,730.001,755.001,711.001,745.501,745.50669,800
Oct 4, 20241,703.001,728.501,692.501,713.001,713.00810,300
Oct 3, 20241,742.501,755.001,718.001,727.501,727.50966,700
Oct 2, 20241,752.501,754.501,710.001,720.501,720.501,171,700
Oct 1, 20241,780.001,794.001,750.501,768.501,768.501,394,200
Sep 30, 20241,695.501,798.001,694.001,783.001,783.003,867,700
Sep 27, 20241,667.001,730.001,665.001,689.001,689.001,849,500
Sep 26, 20241,615.001,693.501,606.501,649.001,649.002,179,300
Sep 25, 20241,626.001,635.001,594.001,600.001,600.00779,800
Sep 24, 20241,632.501,639.001,622.001,627.501,627.50506,900
Sep 20, 20241,621.001,630.501,602.501,621.501,621.50930,700
Sep 19, 20241,590.001,635.001,583.001,610.001,610.00889,400
Sep 18, 20241,589.001,611.001,570.001,578.501,578.50895,300
Sep 17, 20241,598.001,615.001,555.501,588.501,588.50993,700
Sep 13, 20241,649.001,649.001,602.501,607.001,607.00709,300
Sep 12, 20241,645.501,658.001,630.001,641.001,641.00577,500
Sep 11, 20241,643.501,659.501,590.501,615.501,615.50781,000
Sep 10, 20241,665.001,675.501,642.501,643.001,643.00870,300
Sep 9, 20241,613.501,659.501,608.001,659.001,659.00862,900
Sep 6, 20241,702.001,763.501,649.001,662.001,662.001,967,600
Sep 5, 20241,697.001,715.001,670.001,684.501,684.50838,200
Sep 4, 20241,650.001,698.001,640.001,685.001,685.001,103,300
Sep 3, 20241,672.501,713.501,666.501,701.001,701.00870,600
Sep 2, 20241,684.001,698.501,643.001,670.001,670.00969,800
Aug 30, 20241,637.001,670.001,614.501,659.501,659.501,038,900
Aug 29, 20241,648.501,680.001,633.501,640.001,640.00591,900
Aug 28, 20241,655.001,667.001,634.501,665.001,665.00589,300
Aug 27, 20241,660.001,698.501,655.501,685.001,685.00640,800
Aug 26, 20241,650.001,667.001,628.001,654.001,654.00765,700
Aug 23, 20241,700.001,700.501,655.001,661.001,661.001,161,800
Aug 22, 20241,709.001,730.501,692.501,709.001,709.001,060,800
Aug 21, 20241,714.501,733.501,702.001,707.501,707.501,175,700
Aug 20, 20241,722.001,769.001,683.001,746.001,746.002,451,400
Aug 19, 20241,704.001,729.001,571.001,699.001,699.005,717,500
Aug 16, 20241,640.501,710.501,626.001,704.501,704.502,125,000
Aug 15, 20241,594.001,637.501,585.501,631.501,631.501,152,500
Aug 14, 20241,590.001,594.001,552.501,581.001,581.00807,000
Aug 13, 20241,548.001,570.001,512.001,569.001,569.001,097,300
Aug 9, 20241,519.001,569.001,514.501,551.501,551.501,834,300
Aug 8, 20241,421.001,458.501,410.501,449.001,449.00717,700
Aug 7, 20241,413.001,483.501,385.501,448.501,448.50933,500
Aug 6, 20241,349.001,472.001,338.001,423.001,423.001,489,300
Aug 5, 20241,443.001,455.001,277.501,289.001,289.002,330,400
Aug 2, 20241,470.001,504.001,454.501,483.001,483.001,450,000
Aug 1, 20241,548.501,551.001,527.001,527.501,527.50488,000
Jul 31, 20241,540.001,557.001,534.001,557.001,557.00658,400
Jul 30, 20241,572.501,576.001,550.501,555.501,555.50301,600
Jul 29, 20241,550.001,571.501,542.501,567.501,567.50334,600
Jul 26, 20241,530.001,547.001,518.001,530.501,530.50521,500
Jul 25, 20241,532.501,548.001,515.001,532.001,532.00561,200
Jul 24, 20241,553.001,567.501,543.001,547.001,547.00424,200
Jul 23, 20241,562.001,581.001,551.001,552.001,552.00442,000
Jul 22, 20241,580.001,582.501,548.501,561.501,561.50485,700
Jul 19, 20241,600.001,600.001,583.001,592.501,592.50271,500
Jul 18, 20241,612.001,632.001,589.501,597.501,597.50533,900
Jul 17, 20241,615.001,633.001,608.501,629.001,629.00382,900
Jul 16, 20241,624.501,628.001,599.001,612.501,612.50540,000
Jul 12, 20241,594.001,634.001,589.501,617.001,617.00718,200
Jul 11, 20241,585.001,607.001,585.001,604.501,604.50398,700
Jul 10, 20241,590.001,601.001,577.001,585.501,585.50465,200
Jul 9, 20241,573.001,605.001,570.001,601.001,601.00509,800
Jul 8, 20241,570.001,589.001,559.001,569.001,569.00537,000
Jul 5, 20241,587.001,598.501,567.501,570.001,570.00479,600
Jul 4, 20241,595.001,605.001,580.001,580.001,580.00398,500
Jul 3, 20241,570.001,599.501,566.501,594.001,594.00462,500
Jul 2, 20241,572.501,590.001,562.001,570.001,570.00446,500
Jul 1, 20241,592.501,597.501,569.501,584.001,584.00607,700
Jun 28, 20241,597.001,604.001,578.001,595.001,595.00621,300
Jun 27, 20241,607.501,621.501,596.001,607.501,607.50706,900
Jun 26, 20241,605.001,630.501,593.001,620.001,620.00697,900
Jun 25, 20241,579.501,616.501,579.001,608.001,608.00491,100
Jun 24, 20241,562.501,586.501,561.501,573.001,573.00397,100
Jun 21, 20241,588.501,592.001,563.501,567.001,567.00676,200
Jun 20, 20241,555.001,597.001,554.501,592.501,592.50472,200
Jun 19, 20241,550.501,561.001,542.001,554.001,554.00347,900
Jun 18, 20241,550.001,579.501,546.001,565.001,565.00436,800
Jun 17, 20241,565.501,575.001,522.001,535.501,535.50769,400
Jun 14, 20241,556.501,572.501,542.501,569.501,569.50914,700
Jun 13, 20241,559.001,567.001,536.001,558.001,558.00455,900
Jun 12, 20241,557.001,566.501,527.501,543.001,543.00422,300
Jun 11, 20241,562.001,575.001,552.501,557.501,557.50438,800
Jun 10, 20241,528.001,573.001,523.501,567.001,567.00667,400
Jun 7, 20241,501.001,527.001,501.001,523.001,523.00402,200
Jun 6, 20241,535.001,535.001,503.501,504.501,504.50581,200
Jun 5, 20241,519.501,539.001,515.501,530.001,530.00578,400
Jun 4, 20241,489.001,518.501,478.001,516.001,516.00623,500
Jun 3, 20241,471.001,501.501,470.001,489.001,489.00639,200
May 31, 20241,430.001,474.501,425.001,472.001,472.00900,400
May 30, 20241,369.501,424.501,369.501,423.501,423.50698,000
May 29, 20241,403.001,414.001,383.001,384.501,384.50901,600
May 28, 20241,410.001,421.501,399.001,416.501,416.50852,600
May 27, 20241,461.001,464.001,415.001,425.501,425.50710,700
May 24, 20241,460.501,483.501,445.501,461.501,461.50500,300
May 23, 20241,489.001,489.001,460.001,475.001,475.00409,000
May 22, 20241,481.501,511.001,474.001,481.001,481.00637,000
May 21, 20241,485.001,503.001,470.501,480.001,480.00599,700
May 20, 20241,444.501,476.001,433.001,463.501,463.50883,300
May 17, 20241,480.001,482.001,442.001,449.501,449.501,171,000
May 16, 20241,516.501,521.001,482.501,497.001,497.001,187,200
May 15, 20241,589.001,589.001,522.501,525.001,525.00901,800
May 14, 20241,575.001,601.001,563.501,580.001,580.00952,300
May 13, 20241,570.001,592.001,547.501,576.501,576.50716,000
May 10, 20241,570.501,611.501,534.001,570.501,570.501,366,800
May 9, 20241,659.001,676.501,541.001,570.501,570.503,526,800
May 8, 20241,590.001,631.001,587.001,620.501,620.501,262,900
May 7, 20241,578.501,618.001,575.501,610.501,610.501,036,600
May 2, 20241,609.001,611.501,568.501,578.501,578.50949,900
May 1, 20241,595.001,608.001,572.001,602.001,602.00771,000
Apr 30, 20241,600.001,613.001,566.501,596.001,596.001,081,800
Apr 26, 20241,542.501,598.001,538.001,596.501,596.501,021,700
Apr 25, 20241,586.501,602.001,567.001,570.501,570.50721,200
Apr 24, 20241,579.001,588.001,565.001,588.001,588.00856,700
Apr 23, 20241,550.001,573.001,543.001,545.501,545.50698,400
Apr 22, 20241,525.001,541.501,504.501,538.001,538.00703,600
Apr 19, 20241,533.001,533.001,477.501,486.501,486.501,037,400
Apr 18, 20241,522.001,553.001,516.001,534.001,534.00993,400
Apr 17, 20241,522.501,523.501,483.501,509.001,509.001,054,900
Apr 16, 20241,519.001,549.001,516.001,523.501,523.50969,800
Apr 15, 20241,529.001,543.501,516.001,536.501,536.50516,400
Apr 12, 20241,572.001,575.001,541.001,553.501,553.501,029,000
Apr 11, 20241,530.001,546.001,519.001,535.001,535.00682,400
Apr 10, 20241,583.001,604.501,546.501,547.001,547.00726,200
Apr 9, 20241,572.501,595.501,566.501,583.001,583.00912,700
Apr 8, 20241,580.501,597.001,542.001,555.001,555.00937,900
Apr 5, 20241,600.001,608.001,544.001,577.501,577.502,262,700
Apr 4, 20241,570.001,646.001,569.001,633.001,633.003,634,100
Apr 3, 20241,506.001,526.001,490.001,490.001,490.00833,300
Apr 2, 20241,542.001,558.001,514.501,518.001,518.00926,600
Apr 1, 20241,533.001,568.001,521.001,553.501,553.501,228,500
Mar 29, 20241,510.001,530.001,498.001,509.001,509.00538,900
Mar 28, 2024 20.00 Dividend
Mar 28, 20241,499.001,523.501,490.001,493.501,493.501,094,800
Mar 27, 20241,513.001,521.001,488.001,506.001,486.001,327,300
Mar 26, 20241,485.501,531.001,485.001,511.001,490.931,192,000
Mar 25, 20241,513.501,515.001,477.001,480.501,460.841,132,500
Mar 22, 20241,515.001,532.001,497.501,521.001,500.80747,200
Mar 21, 20241,511.001,530.001,506.501,519.501,499.321,286,800
Mar 19, 20241,495.501,513.501,479.001,498.001,478.11984,400
Mar 18, 20241,451.501,496.001,449.001,490.501,470.711,347,900
Mar 15, 20241,400.001,459.001,398.001,446.001,426.802,831,300
Mar 14, 20241,426.001,428.501,387.501,398.001,379.431,041,300
Mar 13, 20241,400.001,431.501,396.001,425.001,406.081,075,300
Mar 12, 20241,390.501,435.501,375.001,430.001,411.011,328,600
Mar 11, 20241,395.001,406.501,373.001,397.501,378.941,256,900
Mar 8, 20241,414.001,435.001,366.501,426.501,407.561,803,900
Mar 7, 20241,350.501,404.001,346.001,403.001,384.371,957,900
Mar 6, 20241,345.001,371.501,334.501,344.501,326.641,925,300
Mar 5, 20241,385.001,386.501,328.001,338.501,320.723,581,300
Mar 4, 20241,455.001,460.001,393.001,403.001,384.374,212,500
Mar 1, 20241,451.001,550.501,440.001,495.001,475.157,917,600
Feb 29, 20241,545.001,648.501,451.001,465.001,445.5423,391,700
Feb 28, 20241,400.001,527.001,371.001,527.001,506.7210,122,500
Feb 27, 20241,246.001,247.001,224.001,227.001,210.71867,600
Feb 26, 20241,251.001,261.001,243.501,248.001,231.43693,600
Feb 22, 20241,262.501,265.001,248.001,249.501,232.91598,500
Feb 21, 20241,265.501,268.001,245.501,260.501,243.76609,900
Feb 20, 20241,266.001,274.001,257.501,257.501,240.80447,300
Feb 19, 20241,237.001,267.501,234.001,266.001,249.19682,300
Feb 16, 20241,220.001,246.001,213.501,235.001,218.60812,400
Feb 15, 20241,270.001,281.001,223.501,230.001,213.671,140,400
Feb 14, 20241,272.001,288.001,263.501,276.501,259.551,047,800
Feb 13, 20241,380.001,381.001,282.501,282.501,265.472,443,700
Feb 9, 20241,378.501,398.001,359.001,383.001,364.631,656,200
Feb 8, 20241,338.501,372.001,312.001,372.001,353.783,341,500
Feb 7, 20241,525.501,528.501,504.501,528.501,508.20508,700
Feb 6, 20241,531.001,533.001,505.001,521.501,501.29259,000
Feb 5, 20241,519.001,545.001,516.501,537.001,516.59481,700
Feb 2, 20241,495.001,532.001,493.001,505.501,485.51373,600
Feb 1, 20241,485.501,497.001,480.001,495.501,475.64359,600
Jan 31, 20241,498.501,498.501,478.001,493.501,473.67341,100

Related Tickers

3911.T Aiming Inc.
206.00
-0.96%
 
3912.T Mobile Factory, Inc.
1,040.00
+5.05%
 
3632.T GREE Holdings, Inc.
464.00
-2.11%
 
4334.T YUKE'S Co.,Ltd.
377.00
+0.27%
 
4393.T Bank of Innovation,Inc.
6,450.00
-1.83%
 
4777.T Gala Incorporated
245.00
-0.41%
 
3851.T Nippon Ichi Software, Inc.
854.00
+0.35%
 
4728.T Tose Co., Ltd.
649.00
+1.88%
 
4175.T coly Inc.
1,343.00
+0.45%
 
3903.T gumi Inc.
432.00
-0.92%