DeNA Co - 16 Year Stock Price History | DNACF
Historical daily share price chart and data for DeNA Co since 2009 adjusted for splits and dividends. The latest closing stock price for DeNA Co as of April 24, 2025 is 25.35.
- The all-time high DeNA Co stock closing price was 45.68 on August 02, 2011.
- The DeNA Co 52-week high stock price is 25.70, which is 1.4% above the current share price.
- The DeNA Co 52-week low stock price is 9.23, which is 63.6% below the current share price.
- The average DeNA Co stock price for the last 52 weeks is 14.63.
| DeNA Co Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 21.5984 | 20.0000 | 25.7000 | 15.8000 | 25.3500 | 14.45% |
| 2024 | 11.2496 | 9.9271 | 22.1500 | 8.4262 | 22.1500 | 134.31% |
| 2023 | 11.7113 | 13.5594 | 14.4861 | 9.3646 | 9.4534 | -25.68% |
| 2022 | 14.0055 | 15.0638 | 15.2239 | 12.5442 | 12.7199 | -10.93% |
| 2021 | 17.6135 | 16.7164 | 20.3080 | 14.1229 | 14.2806 | -15.11% |
| 2020 | 14.1897 | 14.7951 | 18.3689 | 9.6477 | 16.8215 | 14.13% |
| 2019 | 16.8549 | 16.4755 | 20.1836 | 13.9877 | 14.7388 | -7.84% |
| 2018 | 17.5032 | 18.9138 | 20.4969 | 15.2551 | 15.9920 | -18.47% |
| 2017 | 20.3944 | 19.5994 | 23.0030 | 17.6577 | 19.6154 | -3.29% |
| 2016 | 23.6430 | 14.2043 | 34.1212 | 12.7613 | 20.2831 | 41.45% |
| 2015 | 16.8883 | 11.2033 | 19.6863 | 10.3800 | 14.3395 | 28.20% |
| 2014 | 13.7735 | 19.0653 | 19.0653 | 10.7917 | 11.1854 | -38.50% |
| 2013 | 21.5026 | 30.9428 | 33.5286 | 15.8132 | 18.1887 | -36.83% |
| 2012 | 26.3973 | 26.2970 | 32.0297 | 18.6270 | 28.7952 | 12.12% |
| 2011 | 33.4567 | 31.5564 | 45.6834 | 2.0161 | 25.6834 | -19.51% |
| 2010 | 25.4900 | 23.3751 | 31.9070 | 21.6950 | 31.9070 | 253.98% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Services | $2.533B | $0.947B |
| DeNA Co., Ltd. develops and operates mobile and online service which includes games, e-commerce, entertainment, healthcare, automotive and other diversified offerings. DeNA Co., Ltd. is headquartered in Tokyo, Japan. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Alphabet (GOOG) | United States | $1869.458B | 19.05 |
| Alphabet (GOOGL) | United States | $1842.641B | 18.78 |
| Tencent Holding (TCEHY) | China | $533.739B | 20.21 |
| Uber Technologies (UBER) | United States | $157.386B | 16.50 |
| Shopify (SHOP) | Canada | $108.312B | 91.92 |
| DoorDash (DASH) | United States | $76.138B | 671.26 |
| Baidu (BIDU) | China | $28.530B | 9.10 |
| Trade Desk (TTD) | United States | $24.933B | 64.44 |
| KE Holdings (BEKE) | China | $22.995B | 35.91 |
| Zillow (Z) | United States | $15.177B | 0.00 |
| Rakuten (RKUNY) | Japan | $11.859B | 0.00 |
| Akamai Technologies (AKAM) | United States | $10.734B | 16.55 |
| Dropbox (DBX) | United States | $8.180B | 16.43 |
| Square Enix Holdings (SQNXF) | Japan | $5.538B | 24.15 |
| PCCW (PCCWY) | Hong Kong, SAR China | $4.814B | 0.00 |
| Lyft (LYFT) | United States | $4.665B | 85.85 |
| CyberAgent (CYGIY) | Japan | $4.224B | 26.06 |
| United Internet AG (UDIRF) | Germany | $4.128B | 0.00 |
| CyberAgent (CYAGF) | Japan | $3.595B | 20.88 |
| Autohome (ATHM) | China | $3.127B | 12.18 |
| Internet Initiative Japan (IIJIY) | Japan | $3.114B | 22.08 |
| JOYY (JOYY) | Singapore | $2.110B | 8.36 |
| Upwork (UPWK) | United States | $1.726B | 8.33 |
| IQIYI (IQ) | China | $1.589B | 11.79 |
| Vnet Group (VNET) | China | $1.292B | 0.00 |
| Sprout Social (SPT) | United States | $1.134B | 0.00 |
| HealthStream (HSTM) | United States | $0.989B | 49.08 |
| Uxin (UXIN) | China | $0.811B | 0.00 |
| Yirendai (YRD) | China | $0.500B | 2.27 |
| ZKH Group (ZKH) | China | $0.472B | 0.00 |
| Cango (CANG) | China | $0.387B | 10.08 |
| Sohu (SOHU) | China | $0.270B | 0.00 |
| Trivago ADS (TRVG) | Germany | $0.244B | 58.17 |
| Xunlei (XNET) | China | $0.227B | 10.88 |
| Eventbrite (EB) | United States | $0.213B | 0.00 |
| Sify Technologies (SIFY) | India | $0.129B | 0.00 |
| Crexendo (CXDO) | United States | $0.124B | 27.81 |
| TrueCar (TRUE) | United States | $0.112B | 0.00 |
| Viomi Technology (VIOT) | China | $0.093B | 0.00 |
| Sunlands Technology Group (STG) | China | $0.069B | 1.44 |
| LivePerson (LPSN) | United States | $0.068B | 0.00 |
| Marchex (MCHX) | United States | $0.064B | 0.00 |
| Metalpha Technology Holding (MATH) | Hong Kong, SAR China | $0.060B | 0.00 |
| Ealixir (EAXR) | United States | $0.055B | 92.00 |
| Yatra Online (YTRA) | India | $0.043B | 67.60 |
| Focus Universal (FCUV) | United States | $0.030B | 0.00 |
| Data Storage (DTST) | United States | $0.025B | 50.00 |
| GigaMedia (GIGM) | Taiwan | $0.017B | 0.00 |
| Bridgeline Digital (BLIN) | United States | $0.016B | 0.00 |
| Senmiao Technology (AIHS) | China | $0.009B | 0.00 |
| Taoping (TAOP) | China | $0.004B | 0.00 |
| CooTek (Cayman) (CTK) | China | $0.000B | 0.00 |
| China Finance Online (JRJC) | China | $0.000B | 0.00 |
| Internap (INAPQ) | United States | $0.000B | 0.00 |