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 November 11, 2025 is 18.05.
- The all-time high DeNA Co stock closing price was 43.06 on August 02, 2011.
- The DeNA Co 52-week high stock price is 25.70, which is 42.4% above the current share price.
- The DeNA Co 52-week low stock price is 12.30, which is 31.9% below the current share price.
- The average DeNA Co stock price for the last 52 weeks is 18.75.
| DeNA Co Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 19.1645 | 19.6220 | 25.3500 | 14.0000 | 18.0500 | -16.94% |
| 2024 | 11.2132 | 9.7395 | 21.7313 | 8.2669 | 21.7313 | 129.88% |
| 2023 | 11.4961 | 13.3032 | 14.2123 | 9.1876 | 9.4534 | -24.25% |
| 2022 | 13.7408 | 14.7791 | 14.9361 | 12.3071 | 12.4795 | -10.93% |
| 2021 | 17.2187 | 16.1501 | 19.9242 | 13.8560 | 14.0106 | -13.79% |
| 2020 | 13.7091 | 14.2939 | 17.7467 | 9.3209 | 16.2517 | 14.13% |
| 2019 | 16.2462 | 15.5303 | 19.5000 | 13.2383 | 14.2395 | -5.54% |
| 2018 | 16.4990 | 17.8287 | 19.3210 | 14.3799 | 15.0745 | -18.47% |
| 2017 | 19.2243 | 18.4750 | 21.6833 | 16.6447 | 18.4900 | -3.29% |
| 2016 | 22.2866 | 13.3893 | 32.1636 | 12.0292 | 19.1194 | 41.45% |
| 2015 | 15.9194 | 10.5605 | 18.5568 | 9.7845 | 13.5169 | 28.20% |
| 2014 | 12.9833 | 17.9715 | 17.9715 | 10.1725 | 10.5437 | -38.50% |
| 2013 | 20.2689 | 29.1675 | 31.6050 | 14.9060 | 17.1452 | -36.83% |
| 2012 | 24.8829 | 24.7883 | 30.1921 | 17.5584 | 27.1432 | 12.12% |
| 2011 | 31.5372 | 29.7459 | 43.0625 | 1.9004 | 24.2099 | -19.51% |
| 2010 | 24.0276 | 22.0340 | 30.0764 | 20.4503 | 30.0764 | 152.99% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Services | $2.010B | $1.077B |
| 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 | $3520.427B | 28.77 |
| Alphabet (GOOGL) | United States | $3515.238B | 28.73 |
| Tencent Holding (TCEHY) | China | $766.803B | 27.29 |
| Shopify (SHOP) | Canada | $206.568B | 152.83 |
| Uber Technologies (UBER) | United States | $194.485B | 12.03 |
| DoorDash (DASH) | United States | $85.708B | 101.84 |
| Baidu (BIDU) | China | $45.582B | 16.43 |
| Trade Desk (TTD) | United States | $21.611B | 50.81 |
| KE Holdings (BEKE) | China | $19.540B | 36.47 |
| Zillow (Z) | United States | $17.931B | 0.00 |
| Rakuten (RKUNY) | Japan | $14.694B | 0.00 |
| Akamai Technologies (AKAM) | United States | $13.036B | 20.36 |
| Lyft (LYFT) | United States | $9.828B | 71.12 |
| Dropbox (DBX) | United States | $8.394B | 15.40 |
| Square Enix Holdings (SQNXF) | Japan | $7.095B | 53.73 |
| CyberAgent (CYGIY) | Japan | $6.081B | 30.00 |
| PCCW (PCCWY) | Hong Kong, SAR China | $5.418B | 0.00 |
| United Internet AG (UDIRF) | Germany | $5.248B | 36.94 |
| CyberAgent (CYAGF) | Japan | $5.165B | 26.15 |
| Internet Initiative Japan (IIJIY) | Japan | $3.273B | 21.11 |
| JOYY (JOYY) | Singapore | $3.172B | 11.93 |
| Autohome (ATHM) | China | $2.902B | 13.57 |
| Upwork (UPWK) | United States | $2.345B | 10.26 |
| IQIYI (IQ) | China | $2.138B | 44.40 |
| Sify Technologies (SIFY) | India | $0.792B | 0.00 |
| HealthStream (HSTM) | United States | $0.747B | 37.03 |
| Sprout Social (SPT) | United States | $0.608B | 0.00 |
| Uxin (UXIN) | China | $0.560B | 0.00 |
| Xunlei (XNET) | China | $0.498B | 22.74 |
| ZKH Group (ZKH) | China | $0.486B | 0.00 |
| Yirendai (YRD) | China | $0.472B | 2.65 |
| Sohu (SOHU) | China | $0.450B | 0.00 |
| Cango (CANG) | China | $0.353B | 0.00 |
| Eventbrite (EB) | United States | $0.262B | 0.00 |
| Crexendo (CXDO) | United States | $0.230B | 31.17 |
| Trivago ADS (TRVG) | Germany | $0.216B | 43.86 |
| TrueCar (TRUE) | United States | $0.203B | 0.00 |
| Viomi Technology (VIOT) | China | $0.193B | 0.00 |
| Metalpha Technology Holding (MATH) | Hong Kong, SAR China | $0.107B | 0.00 |
| Yatra Online (YTRA) | India | $0.106B | 171.00 |
| Sunlands Technology Group (STG) | China | $0.078B | 1.59 |
| Marchex (MCHX) | United States | $0.072B | 0.00 |
| Chykingyoung Investment Development Holdings (CHYI) | Hong Kong, SAR China | $0.067B | 2.83 |
| LivePerson (LPSN) | United States | $0.060B | 0.00 |
| Data Storage (DTST) | United States | $0.030B | 0.00 |
| Focus Universal (FCUV) | United States | $0.027B | 0.00 |
| GigaMedia (GIGM) | Taiwan | $0.018B | 0.00 |
| Bridgeline Digital (BLIN) | United States | $0.014B | 0.00 |
| Taoping (TAOP) | China | $0.003B | 0.00 |
| Senmiao Technology (AIHS) | China | $0.001B | 0.00 |
| Internap (INAPQ) | United States | $0.000B | 0.00 |
| CooTek (Cayman) (CTK) | China | $0.000B | 0.00 |
| China Finance Online (JRJC) | China | $0.000B | 0.00 |