Skip to main content
logo
Dawn Corp. (TYO:2303)
Japan flag Japan · Delayed Price · Currency is JPY
2,736.00
+126.00 (4.83%)
At close: Mar 6, 2026

Dawn Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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