Dawn Corp. (TYO:2303)
Japan · Delayed Price · Currency is JPY 1,346.00
-1,433.00 (-51.57%)
May 28, 2026, 3:30 PM JST
Dawn Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,361.00 | 1,389.00 | 1,344.00 | 1,360.00 | - | -1.13% | 9,600 |
| 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 |
| Apr 24, 2026 | 1,500.00 | 1,507.50 | 1,450.50 | 1,450.50 | 1,435.89 | -3.27% | 12,600 |
| Apr 23, 2026 | 1,535.00 | 1,535.00 | 1,494.50 | 1,499.50 | 1,484.39 | -2.15% | 11,800 |
| Apr 22, 2026 | 1,458.00 | 1,550.00 | 1,443.00 | 1,532.50 | 1,517.06 | 6.24% | 62,400 |
| Apr 21, 2026 | 1,441.00 | 1,455.50 | 1,440.00 | 1,442.50 | 1,427.97 | -0.21% | 7,800 |
| Apr 20, 2026 | 1,488.50 | 1,488.50 | 1,445.50 | 1,445.50 | 1,430.94 | -2.33% | 15,200 |
| Apr 17, 2026 | 1,489.50 | 1,489.50 | 1,465.00 | 1,480.00 | 1,465.09 | -1.07% | 4,400 |
| Apr 16, 2026 | 1,499.00 | 1,499.00 | 1,445.50 | 1,496.00 | 1,480.93 | -0.13% | 19,600 |
| Apr 15, 2026 | 1,493.00 | 1,522.50 | 1,479.00 | 1,498.00 | 1,482.91 | 0.94% | 37,200 |
| Apr 14, 2026 | 1,448.00 | 1,497.00 | 1,440.00 | 1,484.00 | 1,469.05 | 9.48% | 71,200 |
| Apr 13, 2026 | 1,377.50 | 1,380.50 | 1,355.50 | 1,355.50 | 1,341.84 | -1.13% | 10,000 |
| Apr 10, 2026 | 1,397.00 | 1,400.50 | 1,350.00 | 1,371.00 | 1,357.19 | -2.66% | 28,800 |
| Apr 9, 2026 | 1,404.00 | 1,475.00 | 1,395.50 | 1,408.50 | 1,394.31 | 0.43% | 106,800 |
| Apr 8, 2026 | 1,391.50 | 1,412.50 | 1,390.00 | 1,402.50 | 1,388.37 | 0.83% | 10,600 |
| Apr 7, 2026 | 1,409.00 | 1,409.00 | 1,391.00 | 1,391.00 | 1,376.98 | -0.50% | 3,600 |
| Apr 6, 2026 | 1,394.00 | 1,400.00 | 1,385.50 | 1,398.00 | 1,383.91 | 0.65% | 7,600 |
| Apr 3, 2026 | 1,364.00 | 1,393.50 | 1,364.00 | 1,389.00 | 1,375.01 | 1.87% | 3,800 |
| Apr 2, 2026 | 1,381.50 | 1,382.50 | 1,349.50 | 1,363.50 | 1,349.76 | -1.45% | 7,200 |
| Apr 1, 2026 | 1,399.00 | 1,399.00 | 1,350.50 | 1,383.50 | 1,369.56 | 0.51% | 7,200 |
| Mar 31, 2026 | 1,421.50 | 1,426.00 | 1,376.50 | 1,376.50 | 1,362.63 | -3.13% | 13,000 |
| Mar 30, 2026 | 1,444.50 | 1,444.50 | 1,410.50 | 1,421.00 | 1,406.68 | -1.97% | 13,200 |
| Mar 27, 2026 | 1,398.00 | 1,465.00 | 1,391.50 | 1,449.50 | 1,434.90 | 4.17% | 45,600 |
| Mar 26, 2026 | 1,412.00 | 1,429.50 | 1,391.50 | 1,391.50 | 1,377.48 | -0.93% | 34,600 |
| Mar 25, 2026 | 1,380.50 | 1,409.00 | 1,380.50 | 1,404.50 | 1,390.35 | 1.74% | 19,200 |
| Mar 24, 2026 | 1,352.00 | 1,391.00 | 1,351.50 | 1,380.50 | 1,366.59 | 2.18% | 22,800 |
| Mar 23, 2026 | 1,337.00 | 1,354.50 | 1,333.00 | 1,351.00 | 1,337.39 | 0.78% | 30,200 |
| Mar 19, 2026 | 1,359.00 | 1,368.50 | 1,340.50 | 1,340.50 | 1,326.99 | -0.89% | 12,600 |
| Mar 18, 2026 | 1,350.00 | 1,371.00 | 1,350.00 | 1,352.50 | 1,338.87 | 0.30% | 10,400 |
| Mar 17, 2026 | 1,342.50 | 1,348.50 | 1,339.50 | 1,348.50 | 1,334.91 | 0.60% | 3,600 |
| Mar 16, 2026 | 1,351.50 | 1,360.50 | 1,331.00 | 1,340.50 | 1,326.99 | 0.75% | 14,400 |
| Mar 13, 2026 | 1,300.00 | 1,330.50 | 1,300.00 | 1,330.50 | 1,317.09 | 1.99% | 4,000 |