Skip to main content
Dawn Corp. (TYO:2303)
Japan flag Japan · Delayed Price · Currency is JPY
2,780.00
+88.00 (3.27%)
Mar 10, 2026, 3:30 PM JST

Dawn Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,692.002,692.002,600.002,692.002,692.00-1.61%14,400
Mar 6, 20262,610.002,737.002,610.002,736.002,736.004.83%14,200
Mar 5, 20262,554.002,665.002,539.002,610.002,610.003.37%8,100
Mar 4, 20262,599.002,647.002,502.002,525.002,525.00-3.29%17,700
Mar 3, 20262,622.002,688.002,611.002,611.002,611.00-0.42%9,300
Mar 2, 20262,613.002,647.002,563.002,622.002,622.001.83%8,800
Feb 27, 20262,515.002,615.002,515.002,575.002,575.001.10%5,100
Feb 26, 20262,531.002,580.002,518.002,547.002,547.000.12%4,700
Feb 25, 20262,542.002,550.002,523.002,544.002,544.000.08%3,600
Feb 24, 20262,565.002,579.002,510.002,542.002,542.00-0.90%8,000
Feb 20, 20262,602.002,628.002,565.002,565.002,565.00-2.66%3,700
Feb 19, 20262,635.002,652.002,580.002,635.002,635.00-0.60%10,000
Feb 18, 20262,633.002,705.002,610.002,651.002,651.001.49%9,100
Feb 17, 20262,619.002,638.002,591.002,612.002,612.00-0.38%5,400
Feb 16, 20262,624.002,674.002,600.002,622.002,622.00-0.91%7,600
Feb 13, 20262,689.002,707.002,591.002,646.002,646.00-1.60%22,000
Feb 12, 20262,718.002,718.002,670.002,689.002,689.00-2.82%8,500
Feb 10, 20262,676.002,771.002,653.002,767.002,767.007.25%26,900
Feb 9, 20262,589.002,590.002,570.002,580.002,580.000.70%7,300
Feb 6, 20262,580.002,580.002,500.002,562.002,562.00-0.81%12,100
Feb 5, 20262,671.002,671.002,575.002,583.002,583.00-4.23%17,200
Feb 4, 20262,759.002,759.002,682.002,697.002,697.00-2.25%13,200
Feb 3, 20262,696.002,760.002,696.002,759.002,759.002.83%11,400
Feb 2, 20262,692.002,745.002,683.002,683.002,683.001.55%9,200
Jan 30, 20262,653.002,655.002,637.002,642.002,642.000.46%2,900
Jan 29, 20262,657.002,657.002,623.002,630.002,630.00-1.02%2,300
Jan 28, 20262,661.002,665.002,606.002,657.002,657.00-0.15%7,700
Jan 27, 20262,668.002,668.002,648.002,661.002,661.00-0.97%3,200
Jan 26, 20262,700.002,707.002,663.002,687.002,687.00-0.74%4,300
Jan 23, 20262,734.002,740.002,652.002,707.002,707.00-0.99%11,600
Jan 22, 20262,750.002,780.002,720.002,734.002,734.00-0.58%3,600
Jan 21, 20262,721.002,750.002,668.002,750.002,750.00-7,600
Jan 20, 20262,749.002,755.002,740.002,750.002,750.00-1.08%4,300
Jan 19, 20262,839.002,887.002,731.002,780.002,780.00-2.46%13,700
Jan 16, 20262,889.002,891.002,831.002,850.002,850.00-1.01%10,000
Jan 15, 20262,797.002,888.002,796.002,879.002,879.002.97%10,000
Jan 14, 20262,757.002,830.002,745.002,796.002,796.001.56%13,900
Jan 13, 20262,739.002,772.002,712.002,753.002,753.003.42%23,700
Jan 9, 20262,647.002,704.002,576.002,662.002,662.001.56%28,400
Jan 8, 20262,638.002,709.002,551.002,621.002,621.001.28%75,400
Jan 7, 20262,537.002,651.002,537.002,588.002,588.003.52%26,000
Jan 6, 20262,532.002,559.002,497.002,500.002,500.00-1.15%14,700
Jan 5, 20262,493.002,529.002,465.002,529.002,529.002.10%14,300
Dec 30, 20252,475.002,520.002,453.002,477.002,477.00-0.16%8,600
Dec 29, 20252,491.002,496.002,463.002,481.002,481.000.73%7,000
Dec 26, 20252,436.002,465.002,431.002,463.002,463.001.11%5,200
Dec 25, 20252,442.002,442.002,427.002,436.002,436.00-0.16%3,000
Dec 24, 20252,408.002,440.002,408.002,440.002,440.000.45%3,200
Dec 23, 20252,420.002,430.002,408.002,429.002,429.000.29%5,400
Dec 22, 20252,433.002,457.002,422.002,422.002,422.00-0.33%4,600
Dec 19, 20252,453.002,453.002,430.002,430.002,430.00-0.94%2,100
Dec 18, 20252,407.002,453.002,407.002,453.002,453.001.91%3,300
Dec 17, 20252,403.002,430.002,402.002,407.002,407.00-2,100
Dec 16, 20252,402.002,422.002,402.002,407.002,407.00-0.54%2,200
Dec 15, 20252,403.002,420.002,401.002,420.002,420.00-0.21%1,400
Dec 12, 20252,424.002,480.002,410.002,425.002,425.000.04%8,700
Dec 11, 20252,420.002,424.002,418.002,424.002,424.000.37%1,800
Dec 10, 20252,426.002,426.002,411.002,415.002,415.00-1.15%2,200
Dec 9, 20252,406.002,445.002,406.002,443.002,443.001.24%7,700
Dec 8, 20252,439.002,439.002,406.002,413.002,413.00-0.82%2,600
Dec 5, 20252,434.002,442.002,390.002,433.002,433.00-0.04%2,100
Dec 4, 20252,381.002,434.002,373.002,434.002,434.002.05%4,400
Dec 3, 20252,420.002,444.002,385.002,385.002,385.00-1.45%5,300
Dec 2, 20252,445.002,445.002,420.002,420.002,420.00-0.74%2,100
Dec 1, 20252,440.002,440.002,424.002,438.002,438.000.91%3,900
Nov 28, 20252,445.002,445.002,416.002,416.002,416.00-1.19%500
Nov 27, 20252,448.002,448.002,410.002,445.002,445.000.66%3,500
Nov 26, 20252,439.002,450.002,383.002,429.002,429.00-0.29%5,400
Nov 25, 20252,420.002,445.002,387.002,436.002,436.000.66%2,000
Nov 21, 20252,366.002,445.002,366.002,420.002,420.000.67%4,200
Nov 20, 20252,428.002,460.002,404.002,404.002,404.00-0.29%5,300
Nov 19, 20252,407.002,449.002,400.002,411.002,411.00-0.37%4,900
Nov 18, 20252,401.002,443.002,359.002,420.002,420.000.79%2,600
Nov 17, 20252,439.002,439.002,388.002,401.002,401.00-1.56%6,200
Nov 13, 20252,440.002,440.002,439.002,439.002,439.000.91%200
Nov 12, 20252,404.002,417.002,404.002,417.002,417.000.54%200
Nov 11, 20252,412.002,448.002,390.002,404.002,404.00-1.76%2,800
Nov 10, 20252,448.002,450.002,407.002,447.002,447.000.70%4,800
Nov 7, 20252,448.002,448.002,395.002,430.002,430.00-0.78%3,000
Nov 6, 20252,395.002,449.002,393.002,449.002,449.003.20%7,200
Nov 5, 20252,354.002,399.002,332.002,373.002,373.000.81%8,900
Nov 4, 20252,356.002,395.002,328.002,354.002,354.00-0.80%18,700
Oct 31, 20252,412.002,412.002,373.002,373.002,373.00-0.67%800
Oct 30, 20252,360.002,419.002,357.002,389.002,389.001.23%6,700
Oct 29, 20252,379.002,422.002,360.002,360.002,360.00-1.09%8,700
Oct 28, 20252,403.002,438.002,351.002,386.002,386.00-1.61%13,600
Oct 27, 20252,429.002,450.002,422.002,425.002,425.000.46%5,300
Oct 24, 20252,395.002,437.002,395.002,414.002,414.00-0.12%5,100
Oct 23, 20252,403.002,436.002,396.002,417.002,417.000.08%2,900
Oct 22, 20252,412.002,440.002,405.002,415.002,415.000.21%3,400
Oct 21, 20252,433.002,475.002,410.002,410.002,410.00-1.55%6,600
Oct 20, 20252,476.002,478.002,406.002,448.002,448.000.62%1,300
Oct 17, 20252,461.002,461.002,410.002,433.002,433.00-0.12%700
Oct 16, 20252,401.002,461.002,401.002,436.002,436.000.70%3,700
Oct 15, 20252,348.002,448.002,324.002,419.002,419.001.04%10,400
Oct 14, 20252,325.002,411.002,325.002,394.002,394.001.87%15,500
Oct 10, 20252,369.002,429.002,350.002,350.002,350.00-0.80%22,000
Oct 9, 20252,560.002,584.002,333.002,369.002,369.00-5.77%74,400
Oct 8, 20252,575.002,575.002,514.002,514.002,514.00-1.30%2,600
Oct 7, 20252,569.002,580.002,525.002,547.002,547.00-0.86%7,600