DeNA Co., Ltd. (DNACF) stock
DNACFOTCFiscal year ends December 25Also trades as DNCLY
$16.35+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
DeNA share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$16.35
0.00% on the day
52-week range
$14.43 – $18.68
-12.5% from the high
Change over 52 weeks
+10.8%
From $14.75 on Oct 17, 2025
Average volume
7
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 2026 | $14.95 | $16.43 | $14.95 | $16.35 | +9.36% | 410 |
| Aug 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Jul 2026 | $16.00 | $16.00 | $14.90 | $14.95 | -5.68% | 200 |
| Jun 2026 | $15.85 | $15.85 | $15.85 | $15.85 | -7.74% | 25 |
| May 2026 | $18.16 | $18.16 | $16.95 | $17.18 | -5.40% | 105 |
| Apr 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Feb 2026 | $16.43 | $18.16 | $16.43 | $18.16 | +10.53% | 890 |
| Jan 2026 | $16.15 | $18.38 | $16.15 | $16.43 | +1.73% | 4,048 |
| Dec 2025 | $18.05 | $18.05 | $14.43 | $16.15 | -10.53% | 702 |
| Nov 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Oct 2025 | $14.75 | $18.68 | $14.75 | $18.05 | +22.37% | 2,100 |
| Sep 2025 | $14.00 | $15.53 | $14.00 | $14.75 | -15.71% | 1,104 |
| Aug 2025 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 0 |
| Jul 2025 | $17.46 | $17.50 | $16.32 | $17.50 | +0.23% | 2,050 |
| Jun 2025 | $17.46 | $17.46 | $17.46 | $17.46 | -0.02% | 0 |
| May 2025 | $24.57 | $24.57 | $17.46 | $17.46 | -28.92% | 527 |
| Apr 2025 | $24.62 | $25.35 | $22.10 | $24.57 | -0.20% | 252 |
| Mar 2025 | $23.91 | $24.62 | $22.23 | $24.62 | +2.97% | 6 |
| Feb 2025 | $15.80 | $25.70 | $15.80 | $23.91 | +51.33% | 7,798 |
| Jan 2025 | $20.00 | $21.97 | $15.80 | $15.80 | -28.67% | 555 |
| Dec 2024 | $12.30 | $22.15 | $12.30 | $22.15 | +80.08% | 912 |
| Nov 2024 | $12.01 | $12.30 | $12.01 | $12.30 | +2.41% | 20 |
| Oct 2024 | $12.13 | $12.13 | $10.96 | $12.01 | -0.99% | 200 |
| Sep 2024 | $10.50 | $12.65 | $10.50 | $12.13 | +15.52% | 1,500 |
| Aug 2024 | $9.37 | $10.50 | $9.37 | $10.50 | +13.76% | 1,300 |
| Jul 2024 | $9.23 | $9.23 | $9.23 | $9.23 | 0.00% | 0 |
| Jun 2024 | $9.42 | $9.42 | $9.23 | $9.23 | -2.02% | 200 |
| May 2024 | $10.00 | $10.00 | $9.42 | $9.42 | -5.80% | 100 |
| Apr 2024 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 200 |
| Mar 2024 | $10.05 | $10.05 | $9.23 | $10.00 | -0.50% | 400 |
| Feb 2024 | $10.36 | $11.79 | $8.54 | $10.05 | -2.99% | 1,200 |
| Jan 2024 | $9.58 | $10.45 | $9.58 | $10.36 | +8.14% | 1,200 |
| Dec 2023 | $10.11 | $10.11 | $9.58 | $9.58 | -5.24% | 4,700 |
| Nov 2023 | $9.49 | $10.11 | $9.49 | $10.11 | +6.53% | 700 |
| Oct 2023 | $10.13 | $10.13 | $9.42 | $9.49 | -6.32% | 800 |
| Sep 2023 | $10.34 | $10.70 | $10.13 | $10.13 | -2.03% | 400 |
| Aug 2023 | $12.67 | $12.67 | $10.34 | $10.34 | -18.39% | 200 |
| Jul 2023 | $14.68 | $14.68 | $12.67 | $12.67 | -13.69% | 700 |
| Jun 2023 | $14.68 | $14.68 | $14.68 | $14.68 | 0.00% | 0 |
| May 2023 | $13.50 | $14.84 | $13.50 | $14.68 | +8.74% | 400 |
| Apr 2023 | $13.45 | $14.59 | $13.45 | $13.50 | +0.37% | 700 |
| Mar 2023 | $12.85 | $13.45 | $12.62 | $13.45 | +4.67% | 3,100 |
| Feb 2023 | $13.89 | $13.90 | $12.85 | $12.85 | -7.49% | 8,000 |
| Jan 2023 | $13.03 | $13.89 | $13.03 | $13.89 | +6.60% | 100 |
| Dec 2022 | $12.99 | $13.03 | $12.99 | $13.03 | +0.31% | 1,200 |
| Nov 2022 | $12.85 | $12.99 | $12.85 | $12.99 | +1.09% | 300 |
| Oct 2022 | $13.05 | $13.05 | $12.85 | $12.85 | -1.53% | 4,200 |
| Sep 2022 | $14.51 | $14.51 | $13.05 | $13.05 | -10.06% | 1,000 |
| Aug 2022 | $13.28 | $14.51 | $13.28 | $14.51 | +9.26% | 2,200 |
| Jul 2022 | $13.71 | $14.10 | $13.28 | $13.28 | -0.75% | 2,800 |
| Jun 2022 | $14.75 | $14.75 | $12.97 | $13.38 | -7.47% | 32,700 |
| May 2022 | $15.29 | $15.60 | $14.46 | $14.46 | -5.43% | 2,500 |
| Apr 2022 | $15.53 | $15.53 | $14.88 | $15.29 | -1.55% | 200 |
| Mar 2022 | $14.40 | $15.59 | $14.40 | $15.53 | +7.85% | 13,800 |
| Feb 2022 | $15.63 | $15.63 | $14.40 | $14.40 | -7.28% | 1,500 |
| Jan 2022 | $15.77 | $15.77 | $14.85 | $15.53 | +3.88% | 5,000 |
| Dec 2021 | $14.98 | $15.84 | $14.79 | $14.95 | -3.24% | 4,000 |
| Nov 2021 | $18.94 | $20.03 | $15.30 | $15.45 | -18.43% | 3,000 |
| Oct 2021 | $18.03 | $19.33 | $18.03 | $18.94 | +5.05% | 800 |
| Sep 2021 | $17.35 | $19.75 | $17.35 | $18.03 | +3.92% | 1,800 |
| Aug 2021 | $19.11 | $19.11 | $17.19 | $17.35 | -9.21% | 2,700 |
| Jul 2021 | $21.22 | $21.26 | $19.11 | $19.11 | -9.94% | 1,500 |
| Jun 2021 | $18.40 | $21.22 | $18.40 | $21.22 | +15.33% | 100 |
| May 2021 | $20.21 | $20.96 | $18.40 | $18.40 | -8.46% | 1,300 |
| Apr 2021 | $19.03 | $20.91 | $19.03 | $20.10 | +5.62% | 2,500 |
| Mar 2021 | $19.89 | $21.14 | $18.63 | $19.03 | -4.32% | 5,100 |
| Feb 2021 | $18.97 | $20.93 | $18.97 | $19.89 | +4.85% | 2,800 |
| Jan 2021 | $17.50 | $18.97 | $17.50 | $18.97 | +7.72% | 600 |
| Dec 2020 | $18.05 | $19.23 | $17.61 | $17.61 | -2.44% | 1,400 |
| Nov 2020 | $17.75 | $18.05 | $16.99 | $18.05 | +1.69% | 500 |
| Oct 2020 | $18.04 | $18.50 | $17.75 | $17.75 | +3.44% | 3,300 |
| Sep 2020 | $15.47 | $17.67 | $15.47 | $17.16 | +10.92% | 12,300 |
| Aug 2020 | $11.72 | $17.50 | $11.72 | $15.47 | +32.00% | 8,200 |
| Jul 2020 | $11.81 | $12.85 | $11.61 | $11.72 | -10.47% | 5,300 |
| Jun 2020 | $14.96 | $14.96 | $13.09 | $13.09 | -12.50% | 200 |
| May 2020 | $12.12 | $14.96 | $12.12 | $14.96 | +21.43% | 2,500 |
| Apr 2020 | $10.75 | $12.32 | $10.10 | $12.32 | +14.60% | 400 |
| Mar 2020 | $13.39 | $13.39 | $10.57 | $10.75 | -19.72% | 100 |
| Feb 2020 | $16.31 | $16.31 | $13.39 | $13.39 | -17.90% | 77,900 |
| Jan 2020 | $15.70 | $16.56 | $15.70 | $16.31 | +3.89% | 800 |
| Dec 2019 | $16.22 | $16.55 | $15.70 | $15.70 | -3.21% | 3,000 |
| Nov 2019 | $17.19 | $17.20 | $15.91 | $16.22 | -3.85% | 2,000 |
| Oct 2019 | $17.75 | $18.52 | $16.87 | $16.87 | -3.16% | 3,700 |
| Sep 2019 | $19.17 | $19.17 | $17.42 | $17.42 | -18.48% | 3,200 |
| Aug 2019 | $19.50 | $22.62 | $18.27 | $21.37 | +11.42% | 6,300 |
| Jul 2019 | $19.38 | $21.00 | $19.07 | $19.18 | -1.08% | 1,700 |
| Jun 2019 | $19.96 | $20.22 | $19.02 | $19.39 | -2.86% | 1,700 |
| May 2019 | $15.57 | $20.05 | $15.51 | $19.96 | +28.20% | 22,700 |
| Apr 2019 | $15.82 | $16.15 | $14.76 | $15.57 | -1.58% | 2,200 |
| Mar 2019 | $14.96 | $15.82 | $14.96 | $15.82 | +5.75% | 1,100 |
| Feb 2019 | $17.75 | $17.75 | $14.96 | $14.96 | -15.72% | 600 |
| Jan 2019 | $17.04 | $17.75 | $17.04 | $17.75 | +4.17% | 800 |
| Dec 2018 | $18.64 | $18.82 | $17.04 | $17.04 | -8.49% | 1,100 |
| Nov 2018 | $16.25 | $19.00 | $16.25 | $18.62 | +14.58% | 25,200 |
| Oct 2018 | $16.95 | $17.97 | $16.25 | $16.25 | -4.13% | 5,200 |
| Sep 2018 | $16.73 | $17.22 | $16.73 | $16.95 | +1.32% | 1,900 |
| Aug 2018 | $19.14 | $19.14 | $16.73 | $16.73 | -12.59% | 800 |
| Jul 2018 | $18.72 | $19.14 | $18.72 | $19.14 | +2.24% | 1,000 |
| Jun 2018 | $19.32 | $19.32 | $18.70 | $18.72 | -3.11% | 1,700 |
| May 2018 | $19.27 | $19.94 | $17.97 | $19.32 | +0.63% | 5,900 |
| Apr 2018 | $18.42 | $19.81 | $17.98 | $19.20 | +4.23% | 700 |
| Mar 2018 | $17.63 | $18.88 | $17.63 | $18.42 | +4.48% | 11,300 |
| Feb 2018 | $22.05 | $22.05 | $17.63 | $17.63 | -19.86% | 2,200 |
| Jan 2018 | $21.25 | $22.44 | $20.49 | $22.00 | +3.53% | 3,700 |
| Dec 2017 | $21.08 | $21.25 | $20.50 | $21.25 | -8.68% | 14,200 |
| Nov 2017 | $23.17 | $24.92 | $22.46 | $23.27 | +0.43% | 1,100 |
| Oct 2017 | $21.69 | $23.59 | $21.44 | $23.17 | +6.82% | 4,000 |
| Sep 2017 | $21.65 | $22.17 | $21.63 | $21.69 | +0.28% | 15,000 |
| Aug 2017 | $22.28 | $22.28 | $21.33 | $21.63 | -2.92% | 1,100 |
| Jul 2017 | $22.77 | $24.04 | $22.10 | $22.28 | -2.15% | 5,500 |
| Jun 2017 | $22.15 | $23.16 | $21.69 | $22.77 | +2.80% | 16,400 |
| May 2017 | $21.56 | $23.69 | $21.56 | $22.15 | +2.74% | 13,300 |
| Apr 2017 | $20.76 | $21.56 | $20.76 | $21.56 | +3.85% | 100 |
| Mar 2017 | $20.54 | $22.50 | $20.54 | $20.76 | +1.07% | 1,600 |
| Feb 2017 | $21.20 | $22.50 | $19.32 | $20.54 | -8.71% | 1,600 |
| Jan 2017 | $21.50 | $23.70 | $21.50 | $22.50 | +1.12% | 3,900 |
| Dec 2016 | $31.00 | $31.00 | $21.30 | $22.25 | -26.81% | 6,800 |
| Nov 2016 | $32.00 | $33.00 | $29.75 | $30.40 | -5.00% | 20,500 |
| Oct 2016 | $36.85 | $36.85 | $32.00 | $32.00 | -13.16% | 1,600 |
| Sep 2016 | $29.35 | $38.00 | $29.35 | $36.85 | +25.55% | 11,700 |
| Aug 2016 | $26.00 | $29.95 | $25.52 | $29.35 | +15.10% | 5,300 |
| Jul 2016 | $22.97 | $26.50 | $22.97 | $25.50 | +15.12% | 9,200 |
| Jun 2016 | $19.85 | $22.15 | $19.85 | $22.15 | +11.59% | 28,300 |
| May 2016 | $17.50 | $19.85 | $17.00 | $19.85 | +13.43% | 18,100 |
| Apr 2016 | $15.55 | $18.00 | $15.55 | $17.50 | +12.54% | 400 |
| Mar 2016 | $14.48 | $15.85 | $14.48 | $15.55 | +7.39% | 600 |
| Feb 2016 | $14.15 | $15.60 | $14.15 | $14.48 | +2.33% | 500 |
| Jan 2016 | $15.90 | $15.90 | $13.60 | $14.15 | -11.01% | 900 |
| Dec 2015 | $15.37 | $15.90 | $15.37 | $15.90 | +3.45% | 300 |
| Nov 2015 | $16.35 | $16.35 | $14.50 | $15.37 | -5.99% | 2,000 |
| Oct 2015 | $19.00 | $19.53 | $16.33 | $16.35 | -13.95% | 1,000 |
| Sep 2015 | $17.82 | $19.00 | $17.42 | $19.00 | +8.57% | 600 |
| Aug 2015 | $19.26 | $19.70 | $16.50 | $17.50 | -9.14% | 2,000 |
| Jul 2015 | $19.54 | $19.54 | $18.70 | $19.26 | -1.43% | 3,300 |
| Jun 2015 | $21.53 | $21.53 | $19.54 | $19.54 | -9.24% | 8,200 |
| May 2015 | $19.82 | $21.53 | $19.04 | $21.53 | +3.71% | 22,600 |
| Apr 2015 | $19.05 | $22.00 | $19.05 | $20.76 | +7.18% | 11,700 |
| Mar 2015 | $11.63 | $24.00 | $11.60 | $19.37 | +66.55% | 13,900 |
| Feb 2015 | $13.20 | $13.20 | $11.63 | $11.63 | -11.89% | 300 |
| Jan 2015 | $12.50 | $13.20 | $12.50 | $13.20 | +5.60% | 400 |
| Dec 2014 | $13.82 | $13.82 | $12.50 | $12.50 | -9.55% | 300 |
| Nov 2014 | $12.06 | $14.20 | $12.06 | $13.82 | +14.59% | 300 |
| Oct 2014 | $12.50 | $12.50 | $12.06 | $12.06 | -3.52% | 100 |
| Sep 2014 | $12.75 | $12.75 | $12.07 | $12.50 | -1.96% | 3,300 |
| Aug 2014 | $12.82 | $12.82 | $12.50 | $12.75 | -0.55% | 800 |
| Jul 2014 | $13.97 | $13.97 | $12.82 | $12.82 | -8.23% | 800 |
| Jun 2014 | $12.50 | $13.97 | $12.50 | $13.97 | +11.76% | 900 |
| May 2014 | $16.69 | $16.69 | $12.50 | $12.50 | -29.34% | 1,400 |
| Apr 2014 | $18.17 | $18.17 | $17.64 | $17.69 | -2.64% | 1,400 |
| Mar 2014 | $21.38 | $21.60 | $17.75 | $18.17 | -15.01% | 500 |
| Feb 2014 | $18.44 | $21.48 | $18.44 | $21.38 | +9.64% | 1,800 |
| Jan 2014 | $20.75 | $21.75 | $19.50 | $19.50 | -6.02% | 7,600 |
| Dec 2013 | $19.43 | $23.25 | $19.43 | $20.75 | +15.02% | 5,300 |
| Nov 2013 | $21.50 | $22.23 | $18.04 | $18.04 | -16.09% | 1,500 |
| Oct 2013 | $21.02 | $21.50 | $19.67 | $21.50 | +2.28% | 300 |
| Sep 2013 | $19.96 | $21.02 | $19.96 | $21.02 | +5.10% | 200 |
| Aug 2013 | $18.65 | $22.27 | $18.65 | $20.00 | +7.24% | 5,100 |
| Jul 2013 | $21.40 | $21.40 | $18.65 | $18.65 | -12.85% | 0 |
| Jun 2013 | $20.14 | $22.36 | $20.14 | $21.40 | +6.26% | 4,500 |
| May 2013 | $29.00 | $29.00 | $20.14 | $20.14 | -30.55% | 8,700 |
| Apr 2013 | $26.50 | $29.05 | $24.25 | $29.00 | +9.43% | 6,700 |
| Mar 2013 | $27.20 | $27.20 | $25.25 | $26.50 | -2.57% | 1,300 |
| Feb 2013 | $31.50 | $33.60 | $27.00 | $27.20 | -16.31% | 2,700 |
| Jan 2013 | $32.85 | $38.75 | $32.50 | $32.50 | -1.07% | 12,000 |
| Dec 2012 | $33.42 | $35.50 | $32.75 | $32.85 | -1.71% | 4,300 |
| Nov 2012 | $30.95 | $33.42 | $30.95 | $33.42 | +7.98% | 1,100 |
| Oct 2012 | $32.92 | $33.70 | $30.70 | $30.95 | -5.98% | 1,500 |
| Sep 2012 | $28.25 | $36.65 | $28.25 | $32.92 | +16.53% | 3,400 |
| Aug 2012 | $21.25 | $29.70 | $21.25 | $28.25 | +32.94% | 1,500 |
| Jul 2012 | $25.95 | $28.45 | $21.25 | $21.25 | -18.11% | 500 |
| Jun 2012 | $23.75 | $27.18 | $21.32 | $25.95 | +9.26% | 6,500 |
| May 2012 | $30.25 | $30.25 | $23.75 | $23.75 | -24.07% | 2,200 |
| Apr 2012 | $26.45 | $32.00 | $26.45 | $31.28 | +18.26% | 1,800 |
| Mar 2012 | $32.00 | $32.00 | $26.45 | $26.45 | -17.34% | 2,500 |
| Feb 2012 | $24.25 | $33.20 | $24.25 | $32.00 | +31.96% | 3,700 |
| Jan 2012 | $30.00 | $30.00 | $24.25 | $24.25 | -17.24% | 3,300 |
| Dec 2011 | $29.25 | $31.40 | $27.85 | $29.30 | +0.17% | 22,900 |
| Nov 2011 | $33.50 | $36.55 | $28.60 | $29.25 | -31.98% | 20,400 |
| Oct 2011 | $42.44 | $43.85 | $42.44 | $43.00 | +1.32% | 200 |
| Sep 2011 | $51.00 | $51.15 | $41.00 | $42.44 | -16.29% | 56,900 |
| Aug 2011 | $51.25 | $52.25 | $40.00 | $50.70 | -1.07% | 3,600 |
| Jul 2011 | $42.00 | $51.25 | $2.30 | $51.25 | +18.09% | 15,900 |
| Jun 2011 | $37.40 | $43.40 | $37.25 | $43.40 | +22.60% | 33,400 |
| May 2011 | $35.50 | $35.50 | $35.40 | $35.40 | -3.54% | 1,300 |
| Apr 2011 | $35.70 | $36.70 | $33.65 | $36.70 | +1.52% | 6,100 |
| Mar 2011 | $39.00 | $40.50 | $33.40 | $36.15 | -2.95% | 9,200 |
| Feb 2011 | $34.90 | $38.40 | $34.90 | $37.25 | +6.73% | 2,600 |
| Jan 2011 | $36.40 | $36.40 | $34.90 | $34.90 | -4.12% | 1,500 |
| Dec 2010 | $30.35 | $36.40 | $30.10 | $36.40 | +24.87% | 2,400 |
| Nov 2010 | $24.75 | $30.05 | $24.75 | $29.15 | +17.78% | 7,100 |
| Oct 2010 | $27.30 | $27.30 | $24.75 | $24.75 | – | 100 |
Seasonality
DNACF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -1.3% | 1.7% | 2.5% | 0.8% | -1.8% | -4.1% | 2.3% | -0.5% | 2.2% | 0.5% | 4.3% |
| Months up | 9 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 9 | 2 of 9 |
| 2026 | 1.7% | 10.5% | 0.0% | 0.0% | -5.4% | -7.7% | -5.7% | 0.0% | 9.4% | 0.0% | ||
| 2025 | -28.7% | 51.3% | 4.8% | -0.2% | -28.9% | -0.0% | 0.2% | 0.0% | -15.7% | 22.4% | 0.0% | -10.5% |
| 2024 | 8.1% | -3.0% | 0.9% | 0.0% | -5.8% | -2.0% | 0.0% | 13.8% | 15.5% | -1.0% | 2.4% | 80.1% |
| 2023 | 6.6% | -7.5% | 5.9% | 0.4% | 8.7% | 0.0% | -13.7% | -18.4% | -2.0% | -6.3% | 6.5% | -5.2% |
| 2022 | 3.9% | -7.3% | 10.1% | -1.5% | -5.4% | -7.5% | -0.7% | 9.3% | -10.1% | -1.5% | 1.1% | 0.3% |
| 2021 | 7.7% | 4.8% | -2.9% | 5.6% | -8.5% | 15.3% | -9.9% | -9.2% | 3.9% | 5.0% | -18.4% | -3.2% |
| 2020 | 3.9% | -17.9% | -18.3% | 14.6% | 21.4% | -12.5% | -10.5% | 32.0% | 10.9% | 3.4% | 1.7% | -2.4% |
| 2019 | 4.2% | -15.7% | 8.2% | -1.6% | 28.2% | -2.9% | -1.1% | 11.4% | -18.5% | -3.2% | -3.9% | -3.2% |
| 2018 | 3.5% | -19.9% | 6.3% | 4.2% | 0.6% | -3.1% | 2.2% | -12.6% | 1.3% | -4.1% | 14.6% | -8.5% |
| 2017 | 1.1% | -8.7% | 2.3% | 3.9% | 2.7% | 2.8% | -2.2% | -2.9% | 0.3% | 6.8% | 0.4% | -8.7% |
See a number that looks wrong?