Dawn Corp. (TYO:2303)
Japan · Delayed Price · Currency is JPY 1,321.00
-14.00 (-1.05%)
Oct 19, 2026, 9:37 AM JST
Dawn Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,330.00 | 1,335.00 | 1,320.00 | 1,321.00 | 1,321.00 | -1.05% | 14,600 |
| Oct 16, 2026 | 1,329.00 | 1,338.00 | 1,320.00 | 1,335.00 | 1,335.00 | 1.68% | 10,500 |
| Oct 15, 2026 | 1,316.00 | 1,327.00 | 1,301.00 | 1,313.00 | 1,313.00 | -1.72% | 9,900 |
| Oct 14, 2026 | 1,324.00 | 1,342.00 | 1,324.00 | 1,336.00 | 1,336.00 | 1.14% | 5,600 |
| Oct 13, 2026 | 1,339.00 | 1,357.00 | 1,321.00 | 1,321.00 | 1,321.00 | -1.12% | 54,800 |
| Oct 9, 2026 | 1,335.00 | 1,370.00 | 1,335.00 | 1,336.00 | 1,336.00 | 0.23% | 26,100 |
| Oct 8, 2026 | 1,334.00 | 1,391.00 | 1,300.00 | 1,333.00 | 1,333.00 | -0.52% | 80,700 |
| Oct 7, 2026 | 1,347.00 | 1,355.00 | 1,333.00 | 1,340.00 | 1,340.00 | 0.45% | 8,000 |
| Oct 6, 2026 | 1,341.00 | 1,356.00 | 1,319.00 | 1,334.00 | 1,334.00 | -0.30% | 16,200 |
| Oct 5, 2026 | 1,326.00 | 1,344.00 | 1,326.00 | 1,338.00 | 1,338.00 | 0.30% | 3,000 |
| Oct 2, 2026 | 1,328.00 | 1,348.00 | 1,317.00 | 1,334.00 | 1,334.00 | - | 10,800 |
| Oct 1, 2026 | 1,342.00 | 1,353.00 | 1,331.00 | 1,334.00 | 1,334.00 | -0.60% | 10,900 |
| Sep 30, 2026 | 1,334.00 | 1,347.00 | 1,305.00 | 1,342.00 | 1,342.00 | -0.07% | 19,800 |
| Sep 29, 2026 | 1,324.00 | 1,375.00 | 1,323.00 | 1,343.00 | 1,343.00 | 0.83% | 16,500 |
| Sep 28, 2026 | 1,329.00 | 1,346.00 | 1,325.00 | 1,332.00 | 1,332.00 | -0.67% | 7,900 |
| Sep 25, 2026 | 1,377.00 | 1,377.00 | 1,340.00 | 1,341.00 | 1,341.00 | -0.96% | 9,300 |
| Sep 24, 2026 | 1,351.00 | 1,370.00 | 1,342.00 | 1,354.00 | 1,354.00 | -0.22% | 12,900 |
| Sep 18, 2026 | 1,364.00 | 1,374.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1.72% | 11,200 |
| Sep 17, 2026 | 1,352.00 | 1,366.00 | 1,334.00 | 1,334.00 | 1,334.00 | -1.33% | 24,400 |
| Sep 16, 2026 | 1,379.00 | 1,379.00 | 1,352.00 | 1,352.00 | 1,352.00 | -1.89% | 7,800 |
| Sep 15, 2026 | 1,381.00 | 1,384.00 | 1,370.00 | 1,378.00 | 1,378.00 | 0.80% | 5,000 |
| Sep 14, 2026 | 1,350.00 | 1,375.00 | 1,350.00 | 1,367.00 | 1,367.00 | 1.26% | 8,500 |
| Sep 11, 2026 | 1,360.00 | 1,379.00 | 1,345.00 | 1,350.00 | 1,350.00 | -1.10% | 13,400 |
| Sep 10, 2026 | 1,392.00 | 1,392.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.66% | 8,900 |
| Sep 9, 2026 | 1,367.00 | 1,399.00 | 1,360.00 | 1,388.00 | 1,388.00 | 1.31% | 26,700 |
| Sep 8, 2026 | 1,384.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.22% | 9,300 |
| 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 |