JPX · 2432 · stock
DeNA Co., Ltd. (2432) stock price history
Every JPX trading session of DeNA Co., Ltd. from Feb 16, 2005 to Sep 28, 2026: 5,333 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2432 adjusted close, 2005 to 2026
- ¥3,851
- All time high, 2025
- ¥2,810
- 52 week high, ¥2,218 low
- 5,333
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
2432 key facts
- DeNA Co., Ltd. (2432) closed at ¥2,545 on Sep 28, 2026 on JPX.
- 2432's all time high close is ¥3,851, set on Feb 21, 2025; its all time low close is ¥371.51 on Feb 16, 2005.
- 2432's 52 week range is ¥2,218 to ¥2,810.
- 2432 returned +12.8% over the year to Sep 28, 2026 and +32.8% over five years.
- Over ten years 2432 returned -19%, -2.1% a year compounded.
- 2432's deepest drawdown was -76.6% from Dec 5, 2007 to Oct 30, 2008.
- DataCedar holds 5,333 daily sessions of 2432 history from Feb 16, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2432 price chart, 2005 to 2026
2432 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +5.8% |
| 6 months | +2.5% |
| Year to date | +2.9% |
| 1 year | +12.8% |
| 3 years | +79.9% |
| 5 years | +32.8% |
| 10 years | -19.2% |
| Since Feb 16, 2005 | +584.9% |
| Compound annual growth, 21.6 years | +9.3% |
2432 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,851 on Feb 21, 2025
- All time low close
- ¥371.51 on Feb 16, 2005
- 52 week high
- ¥2,810 on Nov 11, 2025
- 52 week low
- ¥2,218 on Oct 2, 2025
- Deepest drawdown
- -76.6% from Dec 5, 2007 to Oct 30, 2008, recovered Jun 3, 2010
- Best single session
- +65.7% on Feb 17, 2005
- Worst single session
- -20.4% on Nov 1, 2011
- Volatility, 1 year annualised
- 30.4%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2005
- 6.8×
- Best calendar year
- 2024, +131%
- Worst calendar year
- 2008, -47%
2432 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Feb 16, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,471 | ¥2,790 | ¥2,329 | ¥2,545 | +2.9% | 288.3M | 178 |
| 2025 | ¥2,957 | ¥3,916 | ¥2,143 | ¥2,472 | -17.6% | 1.9B | 243 |
| 2024 | ¥1,297 | ¥3,075 | ¥1,146 | ¥3,000 | +130.7% | 592.5M | 245 |
| 2023 | ¥1,649 | ¥1,938 | ¥1,247 | ¥1,300 | -21.2% | 117.9M | 246 |
| 2022 | ¥1,630 | ¥1,874 | ¥1,467 | ¥1,649 | +1.8% | 131.9M | 244 |
| 2021 | ¥1,652 | ¥2,180 | ¥1,515 | ¥1,620 | -2.2% | 173.3M | 245 |
| 2020 | ¥1,541 | ¥1,922 | ¥924.01 | ¥1,657 | +6.6% | 309.2M | 242 |
| 2019 | ¥1,552 | ¥2,060 | ¥1,410 | ¥1,555 | -2.0% | 421.8M | 241 |
| 2018 | ¥1,976 | ¥2,087 | ¥1,515 | ¥1,586 | -19.7% | 383.8M | 261 |
| 2017 | ¥2,165 | ¥2,447 | ¥1,875 | ¥1,976 | -7.8% | 673.2M | 253 |
| 2016 | ¥1,587 | ¥3,318 | ¥1,272 | ¥2,143 | +35.9% | 661.3M | 245 |
| 2015 | ¥1,199 | ¥2,246 | ¥1,125 | ¥1,577 | +32.5% | 945.5M | 244 |
| 2014 | ¥1,794 | ¥1,950 | ¥962.69 | ¥1,190 | -33.3% | 823.2M | 244 |
| 2013 | ¥2,274 | ¥2,713 | ¥1,422 | ¥1,783 | -20.7% | 1.4B | 245 |
| 2012 | ¥1,806 | ¥2,444 | ¥1,101 | ¥2,248 | +25.1% | 1.4B | 248 |
| 2011 | ¥2,243 | ¥3,370 | ¥1,638 | ¥1,797 | -19.8% | 833.1M | 245 |
| 2010 | ¥1,429 | ¥2,389 | ¥1,286 | ¥2,241 | +59.7% | 530.2M | 243 |
| 2009 | ¥741.24 | ¥1,490 | ¥559.65 | ¥1,403 | +94.4% | 368.7M | 243 |
| 2008 | ¥1,294 | ¥1,970 | ¥492.98 | ¥721.95 | -47.3% | 497.5M | 245 |
| 2007 | ¥1,008 | ¥2,199 | ¥881.50 | ¥1,370 | +38.6% | 612.4M | 245 |
| 2006 | ¥863.77 | ¥1,130 | ¥486.34 | ¥987.89 | +14.4% | 466.9M | 260 |
| 2005 | ¥371.51 | ¥979.44 | ¥371.51 | ¥863.77 | n/a | 200.2B | 228 |
2432 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,545 | -1.0% |
| August 2026 | ¥2,572 | +4.0% |
| July 2026 | ¥2,472 | +0.9% |
| June 2026 | ¥2,451 | -8.0% |
| May 2026 | ¥2,663 | +4.9% |
| April 2026 | ¥2,538 | +4.2% |
| March 2026 | ¥2,436 | -6.0% |
| February 2026 | ¥2,591 | +5.1% |
| January 2026 | ¥2,465 | -0.3% |
| December 2025 | ¥2,472 | +5.2% |
| November 2025 | ¥2,350 | -10.9% |
| October 2025 | ¥2,639 | +16.8% |
About the 2432 data
Daily bars. 5,333 sessions from Feb 16, 2005 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 16, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/2432/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2432 share price history
