Skip to main content
Dawn Corp. (TYO:2303)
Japan flag Japan · Delayed Price · Currency is JPY
2,936.00
+9.00 (0.31%)
Apr 30, 2026, 10:44 AM JST

Dawn Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,933.002,959.002,918.002,927.002,927.00-1.21%1,800
Apr 27, 20262,913.002,981.002,906.002,963.002,963.002.14%7,800
Apr 24, 20263,000.003,015.002,901.002,901.002,901.00-3.27%6,300
Apr 23, 20263,070.003,070.002,989.002,999.002,999.00-2.15%5,900
Apr 22, 20262,916.003,100.002,886.003,065.003,065.006.24%31,200
Apr 21, 20262,882.002,911.002,880.002,885.002,885.00-0.21%3,900
Apr 20, 20262,977.002,977.002,891.002,891.002,891.00-2.33%7,600
Apr 17, 20262,979.002,979.002,930.002,960.002,960.00-1.07%2,200
Apr 16, 20262,998.002,998.002,891.002,992.002,992.00-0.13%9,800
Apr 15, 20262,986.003,045.002,958.002,996.002,996.000.94%18,600
Apr 14, 20262,896.002,994.002,880.002,968.002,968.009.48%35,600
Apr 13, 20262,755.002,761.002,711.002,711.002,711.00-1.13%5,000
Apr 10, 20262,794.002,801.002,700.002,742.002,742.00-2.66%14,400
Apr 9, 20262,808.002,950.002,791.002,817.002,817.000.43%53,400
Apr 8, 20262,783.002,825.002,780.002,805.002,805.000.83%5,300
Apr 7, 20262,818.002,818.002,782.002,782.002,782.00-0.50%1,800
Apr 6, 20262,788.002,800.002,771.002,796.002,796.000.65%3,800
Apr 3, 20262,728.002,787.002,728.002,778.002,778.001.87%1,900
Apr 2, 20262,763.002,765.002,699.002,727.002,727.00-1.45%3,600
Apr 1, 20262,798.002,798.002,701.002,767.002,767.000.51%3,600
Mar 31, 20262,843.002,852.002,753.002,753.002,753.00-3.13%6,500
Mar 30, 20262,889.002,889.002,821.002,842.002,842.00-1.97%6,600
Mar 27, 20262,796.002,930.002,783.002,899.002,899.004.17%22,800
Mar 26, 20262,824.002,859.002,783.002,783.002,783.00-0.93%17,300
Mar 25, 20262,761.002,818.002,761.002,809.002,809.001.74%9,600
Mar 24, 20262,704.002,782.002,703.002,761.002,761.002.18%11,400
Mar 23, 20262,674.002,709.002,666.002,702.002,702.000.78%15,100
Mar 19, 20262,718.002,737.002,681.002,681.002,681.00-0.89%6,300
Mar 18, 20262,700.002,742.002,700.002,705.002,705.000.30%5,200
Mar 17, 20262,685.002,697.002,679.002,697.002,697.000.60%1,800
Mar 16, 20262,703.002,721.002,662.002,681.002,681.000.75%7,200
Mar 13, 20262,600.002,661.002,600.002,661.002,661.001.99%2,000
Mar 12, 20262,728.002,737.002,609.002,609.002,609.00-3.94%7,600
Mar 11, 20262,790.002,790.002,716.002,716.002,716.00-2.30%6,100
Mar 10, 20262,692.002,785.002,692.002,780.002,780.003.27%18,400
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