Skip to main content
logo
Dawn Corp. (TYO:2303)
Japan flag Japan · Delayed Price · Currency is JPY
2,899.00
+116.00 (4.17%)
At close: Mar 27, 2026

Dawn Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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