TipRanks
Go Ultimate55% OFF

DeNA Co (DNACF) Historical Prices

DNACF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.9417.7014.1715.9415.94-1.64%00.00
Oct 29, 202616.2017.8014.6016.2016.20+0.00%00.00
Oct 28, 202616.2017.8014.6016.2016.20-2.99%00.00
Oct 27, 202616.7018.3015.1016.7016.70+1.83%00.00
Oct 26, 202616.4017.8514.9516.4016.40+0.92%00.00
Oct 23, 202616.2517.8514.6516.2516.25+1.72%00.00
Oct 22, 202615.9817.1014.8515.9815.98-2.74%00.00
Oct 21, 202616.4317.3515.5016.4316.43+2.34%00.00
Oct 20, 202616.0517.4514.6516.0516.05+0.16%00.00
Oct 19, 202616.0317.3014.7516.0316.03-1.84%00.00
Oct 16, 202616.3317.7514.9016.3316.33+1.71%00.00
Oct 15, 202616.0517.6514.4516.0516.05+0.63%00.00
Oct 14, 202615.9517.5514.3515.9515.95-0.93%00.00
Oct 13, 202616.1017.7014.5016.1016.10+1.90%00.00
Oct 12, 202615.8017.0514.5515.8015.80-2.17%00.00
Oct 09, 202616.1517.1015.2016.1516.15+2.87%00.00
Oct 08, 202615.7016.8014.6015.7015.70-0.32%00.00
Oct 07, 202615.7516.8514.6515.7515.75+0.00%00.00
Oct 06, 202615.7517.0014.5015.7515.75+0.00%00.00
Oct 05, 202615.7517.0014.5015.7515.75-2.78%00.00
Oct 02, 202616.2017.4514.9516.2016.20-1.67%00.00
Oct 01, 202616.4817.4015.5516.4816.48+2.97%00.00
Sep 30, 202616.0017.1014.9016.0016.00-2.14%00.00
Sep 29, 202616.3517.3015.4016.3516.35+1.11%00.00
Sep 28, 202616.1718.1114.2316.1716.17+0.06%00.00
Sep 25, 202616.1618.1114.2116.1616.16+0.87%00.00
Sep 24, 202616.0217.8914.1516.0216.02-0.65%00.00
Sep 23, 202616.1317.8014.4516.1316.13-0.46%00.00
Sep 22, 202616.2017.8014.6016.2016.20+0.00%00.00
Sep 21, 202616.2017.3015.1016.2016.20+0.62%00.00
Sep 18, 202616.1017.2015.0016.1016.10-5.57%00.00
Sep 17, 202617.0518.1515.9517.0517.05+4.28%00.00
Sep 16, 202616.3517.4515.2516.3516.35+0.00%00.00
Sep 15, 202616.3516.3516.3516.3516.35+3.32%10012.35
Sep 14, 202615.8316.6015.0515.8315.83-2.31%00.00
Sep 11, 202616.2017.6514.7516.2016.20-0.46%00.00
Sep 10, 202616.2817.4015.1516.2816.28+0.46%00.00
Sep 09, 202616.2017.3015.1016.2016.20+1.25%00.00
Sep 08, 202616.0016.0016.0016.0016.00+0.00%00.00
Sep 07, 202616.0016.0016.0016.0016.00+0.00%00.00
Sep 04, 202616.0016.0016.0016.0016.00-3.61%30090.00
Sep 03, 202616.6017.7515.4516.6016.60+1.07%00.00
Sep 02, 202616.4316.4316.4316.4316.43+0.92%103.15
Sep 01, 202616.2817.3515.2016.2816.28+1.09%00.00
Aug 31, 202616.1017.2015.0016.1016.10+0.81%00.00
Aug 28, 202615.9716.2515.6915.9715.97-2.17%00.00
Aug 27, 202616.3317.4015.2516.3316.33+2.03%00.00
Aug 26, 202616.0017.2514.7516.0016.00+0.95%00.00
Aug 25, 202615.8516.9514.7515.8515.85+1.60%00.00
Aug 24, 202615.6016.6014.6015.6015.60-0.95%00.00