Dawn Corp. (TYO:2303)
Japan · Delayed Price · Currency is JPY 1,377.00
+4.00 (0.29%)
Sep 8, 2026, 3:03 PM JST
Dawn Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,387.00 | 1,399.00 | 1,362.00 | 1,373.00 | 1,373.00 | -0.29% | 13,500 |
| Sep 4, 2026 | 1,367.00 | 1,396.00 | 1,367.00 | 1,377.00 | 1,377.00 | 0.73% | 17,900 |
| Sep 3, 2026 | 1,369.00 | 1,381.00 | 1,360.00 | 1,367.00 | 1,367.00 | 1.48% | 12,400 |
| Sep 2, 2026 | 1,350.00 | 1,377.00 | 1,341.00 | 1,347.00 | 1,347.00 | -0.88% | 21,500 |
| Sep 1, 2026 | 1,374.00 | 1,401.00 | 1,359.00 | 1,359.00 | 1,359.00 | -0.51% | 16,000 |
| Aug 31, 2026 | 1,345.00 | 1,409.00 | 1,345.00 | 1,366.00 | 1,366.00 | 0.37% | 41,100 |
| Aug 28, 2026 | 1,358.00 | 1,375.00 | 1,345.00 | 1,361.00 | 1,361.00 | 0.07% | 13,800 |
| Aug 27, 2026 | 1,321.00 | 1,370.00 | 1,321.00 | 1,360.00 | 1,360.00 | 2.80% | 11,200 |
| Aug 26, 2026 | 1,316.00 | 1,365.00 | 1,316.00 | 1,323.00 | 1,323.00 | - | 16,000 |
| Aug 25, 2026 | 1,349.00 | 1,349.00 | 1,321.00 | 1,323.00 | 1,323.00 | -1.12% | 4,400 |
| Aug 24, 2026 | 1,359.00 | 1,370.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.22% | 10,000 |
| Aug 21, 2026 | 1,357.00 | 1,360.00 | 1,331.00 | 1,335.00 | 1,335.00 | -1.62% | 8,700 |
| Aug 20, 2026 | 1,321.00 | 1,359.00 | 1,321.00 | 1,357.00 | 1,357.00 | 2.73% | 5,100 |
| Aug 19, 2026 | 1,358.00 | 1,358.00 | 1,321.00 | 1,321.00 | 1,321.00 | -1.71% | 10,500 |
| Aug 18, 2026 | 1,371.00 | 1,371.00 | 1,344.00 | 1,344.00 | 1,344.00 | -1.39% | 9,700 |
| Aug 17, 2026 | 1,378.00 | 1,379.00 | 1,347.00 | 1,363.00 | 1,363.00 | 1.87% | 19,600 |
| Aug 14, 2026 | 1,301.00 | 1,345.00 | 1,300.00 | 1,338.00 | 1,338.00 | 2.69% | 19,400 |
| Aug 13, 2026 | 1,300.00 | 1,329.00 | 1,292.00 | 1,303.00 | 1,303.00 | - | 23,400 |
| Aug 12, 2026 | 1,326.00 | 1,327.00 | 1,303.00 | 1,303.00 | 1,303.00 | -1.14% | 8,900 |
| Aug 10, 2026 | 1,311.00 | 1,330.00 | 1,302.00 | 1,318.00 | 1,318.00 | -0.08% | 11,300 |
| Aug 7, 2026 | 1,316.00 | 1,346.00 | 1,306.00 | 1,319.00 | 1,319.00 | -2.01% | 23,200 |
| Aug 6, 2026 | 1,348.00 | 1,365.00 | 1,340.00 | 1,346.00 | 1,346.00 | -0.59% | 13,700 |
| Aug 5, 2026 | 1,294.00 | 1,360.00 | 1,291.00 | 1,354.00 | 1,354.00 | 5.62% | 39,400 |
| Aug 4, 2026 | 1,241.00 | 1,294.00 | 1,240.00 | 1,282.00 | 1,282.00 | 2.31% | 23,000 |
| Aug 3, 2026 | 1,257.00 | 1,258.00 | 1,223.00 | 1,253.00 | 1,253.00 | 1.87% | 8,800 |
| Jul 31, 2026 | 1,220.00 | 1,251.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.49% | 15,400 |
| Jul 30, 2026 | 1,221.00 | 1,226.00 | 1,214.00 | 1,224.00 | 1,224.00 | -0.41% | 6,800 |
| Jul 29, 2026 | 1,236.00 | 1,236.00 | 1,212.00 | 1,229.00 | 1,229.00 | -0.24% | 15,400 |
| Jul 28, 2026 | 1,239.00 | 1,243.00 | 1,225.00 | 1,232.00 | 1,232.00 | -0.81% | 9,000 |
| Jul 27, 2026 | 1,240.00 | 1,250.00 | 1,231.00 | 1,242.00 | 1,242.00 | 0.32% | 11,000 |
| Jul 24, 2026 | 1,260.00 | 1,260.00 | 1,233.00 | 1,238.00 | 1,238.00 | -2.21% | 11,400 |
| Jul 23, 2026 | 1,280.00 | 1,280.00 | 1,266.00 | 1,266.00 | 1,266.00 | -1.63% | 8,400 |
| Jul 22, 2026 | 1,269.00 | 1,310.00 | 1,249.00 | 1,287.00 | 1,287.00 | 2.47% | 33,200 |
| Jul 21, 2026 | 1,249.00 | 1,267.00 | 1,230.00 | 1,256.00 | 1,256.00 | 2.61% | 7,600 |
| Jul 17, 2026 | 1,240.00 | 1,245.00 | 1,200.00 | 1,224.00 | 1,224.00 | -1.53% | 41,000 |
| Jul 16, 2026 | 1,262.00 | 1,263.00 | 1,240.00 | 1,243.00 | 1,243.00 | -0.56% | 13,000 |
| Jul 15, 2026 | 1,234.00 | 1,255.00 | 1,234.00 | 1,250.00 | 1,250.00 | 1.38% | 11,500 |
| Jul 14, 2026 | 1,242.00 | 1,258.00 | 1,230.00 | 1,233.00 | 1,233.00 | -0.72% | 12,300 |
| Jul 13, 2026 | 1,249.00 | 1,260.00 | 1,225.00 | 1,242.00 | 1,242.00 | -0.56% | 26,100 |
| Jul 10, 2026 | 1,250.00 | 1,279.00 | 1,230.00 | 1,249.00 | 1,249.00 | 2.29% | 56,700 |
| Jul 9, 2026 | 1,347.00 | 1,400.00 | 1,210.00 | 1,221.00 | 1,221.00 | -7.29% | 266,200 |
| Jul 8, 2026 | 1,301.00 | 1,326.00 | 1,298.00 | 1,317.00 | 1,317.00 | -0.45% | 19,300 |
| Jul 7, 2026 | 1,330.00 | 1,340.00 | 1,310.00 | 1,323.00 | 1,323.00 | - | 6,100 |
| Jul 6, 2026 | 1,310.00 | 1,349.00 | 1,310.00 | 1,323.00 | 1,323.00 | 1.77% | 16,100 |
| Jul 3, 2026 | 1,257.00 | 1,305.00 | 1,257.00 | 1,300.00 | 1,300.00 | 3.50% | 26,000 |
| Jul 2, 2026 | 1,278.00 | 1,281.00 | 1,256.00 | 1,256.00 | 1,256.00 | -1.72% | 7,300 |
| Jul 1, 2026 | 1,292.00 | 1,292.00 | 1,255.00 | 1,278.00 | 1,278.00 | -0.85% | 4,600 |
| Jun 30, 2026 | 1,239.00 | 1,289.00 | 1,228.00 | 1,289.00 | 1,289.00 | 4.04% | 7,100 |
| Jun 29, 2026 | 1,221.00 | 1,255.00 | 1,220.00 | 1,239.00 | 1,239.00 | 1.47% | 9,100 |
| Jun 26, 2026 | 1,201.00 | 1,226.00 | 1,200.00 | 1,221.00 | 1,221.00 | -0.57% | 12,500 |