Dawn Corp. (TYO:2303)
Japan · Delayed Price · Currency is JPY 1,221.00
-96.00 (-7.29%)
Jul 9, 2026, 3:30 PM JST
Dawn Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,256.00 | 1,266.00 | 1,219.00 | 1,228.00 | 1,228.00 | -0.57% | 13,900 |
| Jun 24, 2026 | 1,230.00 | 1,240.00 | 1,216.00 | 1,235.00 | 1,235.00 | -0.16% | 3,400 |
| Jun 23, 2026 | 1,254.00 | 1,254.00 | 1,215.00 | 1,237.00 | 1,237.00 | -1.36% | 7,800 |
| Jun 22, 2026 | 1,230.00 | 1,261.00 | 1,227.00 | 1,254.00 | 1,254.00 | 4.07% | 11,200 |
| Jun 19, 2026 | 1,247.00 | 1,249.00 | 1,204.00 | 1,205.00 | 1,205.00 | -2.35% | 11,200 |
| Jun 18, 2026 | 1,223.00 | 1,245.00 | 1,213.00 | 1,234.00 | 1,234.00 | 0.90% | 11,700 |
| Jun 17, 2026 | 1,217.00 | 1,259.00 | 1,217.00 | 1,223.00 | 1,223.00 | 0.58% | 10,900 |
| Jun 16, 2026 | 1,228.00 | 1,228.00 | 1,197.00 | 1,216.00 | 1,216.00 | -0.98% | 12,300 |
| Jun 15, 2026 | 1,225.00 | 1,246.00 | 1,209.00 | 1,228.00 | 1,228.00 | 0.24% | 9,600 |
| Jun 12, 2026 | 1,215.00 | 1,226.00 | 1,203.00 | 1,225.00 | 1,225.00 | 0.82% | 7,400 |
| Jun 11, 2026 | 1,229.00 | 1,229.00 | 1,206.00 | 1,215.00 | 1,215.00 | -3.49% | 9,700 |
| Jun 10, 2026 | 1,229.00 | 1,259.00 | 1,213.00 | 1,259.00 | 1,259.00 | 3.37% | 13,600 |
| Jun 9, 2026 | 1,211.00 | 1,250.00 | 1,207.00 | 1,218.00 | 1,218.00 | 0.33% | 25,500 |
| Jun 8, 2026 | 1,240.00 | 1,251.00 | 1,212.00 | 1,214.00 | 1,214.00 | -3.73% | 16,600 |
| Jun 5, 2026 | 1,260.00 | 1,299.00 | 1,257.00 | 1,261.00 | 1,261.00 | 0.48% | 14,400 |
| Jun 4, 2026 | 1,266.00 | 1,305.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.41% | 14,100 |
| Jun 3, 2026 | 1,250.00 | 1,333.00 | 1,250.00 | 1,273.00 | 1,273.00 | 1.03% | 14,900 |
| Jun 2, 2026 | 1,300.00 | 1,300.00 | 1,248.00 | 1,260.00 | 1,260.00 | -3.45% | 20,800 |
| Jun 1, 2026 | 1,364.00 | 1,364.00 | 1,300.00 | 1,305.00 | 1,305.00 | -4.33% | 18,100 |
| May 29, 2026 | 1,392.00 | 1,392.00 | 1,312.00 | 1,364.00 | 1,364.00 | 1.34% | 19,400 |
| May 28, 2026 | 1,361.00 | 1,389.00 | 1,344.00 | 1,346.00 | 1,346.00 | -2.14% | 15,500 |
| May 27, 2026 | 1,434.50 | 1,434.50 | 1,380.00 | 1,389.50 | 1,375.50 | -1.42% | 23,800 |
| May 26, 2026 | 1,426.00 | 1,426.00 | 1,405.00 | 1,409.50 | 1,395.30 | -1.02% | 40,600 |
| May 25, 2026 | 1,438.00 | 1,470.00 | 1,404.50 | 1,424.00 | 1,409.65 | 0.32% | 53,400 |
| May 22, 2026 | 1,387.50 | 1,420.50 | 1,375.00 | 1,419.50 | 1,405.20 | 4.18% | 32,000 |
| May 21, 2026 | 1,348.00 | 1,397.50 | 1,342.50 | 1,362.50 | 1,348.77 | 6.32% | 37,200 |
| May 20, 2026 | 1,340.00 | 1,369.00 | 1,281.00 | 1,281.50 | 1,268.59 | -5.07% | 26,600 |
| May 19, 2026 | 1,368.50 | 1,397.00 | 1,344.00 | 1,350.00 | 1,336.40 | 0.37% | 23,200 |
| May 18, 2026 | 1,325.00 | 1,354.00 | 1,315.00 | 1,345.00 | 1,331.45 | 1.55% | 9,000 |
| May 15, 2026 | 1,377.50 | 1,386.00 | 1,275.50 | 1,324.50 | 1,311.15 | -3.85% | 49,200 |
| May 14, 2026 | 1,425.00 | 1,425.00 | 1,362.50 | 1,377.50 | 1,363.62 | -3.50% | 35,200 |
| May 13, 2026 | 1,480.00 | 1,480.00 | 1,420.00 | 1,427.50 | 1,413.12 | -1.89% | 12,400 |
| May 12, 2026 | 1,520.00 | 1,520.00 | 1,434.50 | 1,455.00 | 1,440.34 | -1.72% | 21,400 |
| May 11, 2026 | 1,487.50 | 1,522.50 | 1,462.50 | 1,480.50 | 1,465.58 | 1.23% | 31,400 |
| May 8, 2026 | 1,470.00 | 1,479.00 | 1,462.50 | 1,462.50 | 1,447.76 | -0.51% | 6,200 |
| May 7, 2026 | 1,452.00 | 1,545.00 | 1,442.50 | 1,470.00 | 1,455.19 | 2.33% | 21,800 |
| May 1, 2026 | 1,450.00 | 1,468.00 | 1,430.50 | 1,436.50 | 1,422.03 | -0.62% | 18,200 |
| Apr 30, 2026 | 1,465.00 | 1,468.00 | 1,445.50 | 1,445.50 | 1,430.94 | -1.23% | 11,400 |
| Apr 28, 2026 | 1,466.50 | 1,479.50 | 1,459.00 | 1,463.50 | 1,448.75 | -1.21% | 3,600 |
| Apr 27, 2026 | 1,456.50 | 1,490.50 | 1,453.00 | 1,481.50 | 1,466.57 | 2.14% | 15,600 |