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 16, 2025 is 22.75.
  • 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 13% above the current share price.
  • The DeNA Co 52-week low stock price is 9.23, which is 59.4% below the current share price.
  • The average DeNA Co stock price for the last 52 weeks is 14.36.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
DeNA Co Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 21.4824 20.0000 25.7000 15.8000 22.7500 2.71%
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 $2.662B $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 $2208.706B 22.51
Alphabet (GOOGL) United States $2185.058B 22.27
Tencent Holding (TCEHY) China $565.783B 23.00
Uber Technologies (UBER) United States $159.642B 16.76
Shopify (SHOP) Canada $149.526B 126.90
DoorDash (DASH) United States $82.284B 725.44
Trade Desk (TTD) United States $36.623B 95.13
Baidu (BIDU) China $30.812B 9.68
KE Holdings (BEKE) China $24.626B 37.06
Rakuten (RKUNY) Japan $13.832B 0.00
Akamai Technologies (AKAM) United States $11.665B 17.49
Dropbox (DBX) United States $8.134B 15.91
Square Enix Holdings (SQNXF) Japan $5.455B 23.79
Lyft (LYFT) United States $5.317B 97.85
PCCW (PCCWY) Hong Kong, SAR China $4.381B 0.00
CyberAgent (CYGIY) Japan $3.839B 23.69
CyberAgent (CYAGF) Japan $3.803B 22.09
Autohome (ATHM) China $3.471B 13.52
Vnet Group (VNET) China $3.420B 0.00
United Internet AG (UDIRF) Germany $3.149B 182.22
Internet Initiative Japan (IIJIY) Japan $3.114B 22.08
JOYY (YY) Singapore $2.697B 12.68
Upwork (UPWK) United States $2.129B 10.27
IQIYI (IQ) China $2.015B 15.00
Sprout Social (SPT) United States $1.603B 0.00
HealthStream (HSTM) United States $0.984B 49.01
Uxin (UXIN) China $0.849B 0.00
Yirendai (YRD) China $0.593B 2.33
Sohu (SOHU) China $0.454B 0.00
Cango (CANG) China $0.406B 21.94
Eventbrite (EB) United States $0.317B 0.00
Trivago ADS (TRVG) Germany $0.288B 68.67
TrueCar (TRUE) United States $0.206B 0.00
Xunlei (XNET) China $0.193B 13.22
Crexendo (CXDO) United States $0.177B 44.07
Sify Technologies (SIFY) India $0.146B 0.00
Viomi Technology (VIOT) China $0.105B 0.00
LivePerson (LPSN) United States $0.103B 0.00
Sunlands Technology Group (STG) China $0.088B 1.42
Marchex (MCHX) United States $0.087B 0.00
Metalpha Technology Holding (MATH) Hong Kong, SAR China $0.068B 0.00
Yatra Online (YTRA) India $0.064B 101.00
Chykingyoung Investment Development Holdings (CHYI) Canada $0.059B 0.00
Focus Universal (FCUV) United States $0.031B 0.00
Data Storage (DTST) United States $0.027B 193.00
GigaMedia (GIGM) Taiwan $0.017B 0.00
Bridgeline Digital (BLIN) United States $0.015B 0.00
Senmiao Technology (AIHS) China $0.010B 0.00
Taoping (TAOP) China $0.005B 0.00
Internap (INAPQ) United States $0.000B 0.00
China Finance Online (JRJC) China $0.000B 0.00
CooTek (Cayman) (CTK) China $0.000B 0.00