Dawn Corporation 2303
TSE · Japan · Technology Services
¥1,334.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,334.00 | 0.00% | ¥1,328.00 | ¥1,348.00 | ¥1,317.00 | 10.80K |
| 2026-10-01 | ¥1,334.00 | -0.60% | ¥1,342.00 | ¥1,353.00 | ¥1,331.00 | 10.90K |
| 2026-09-30 | ¥1,342.00 | -0.07% | ¥1,334.00 | ¥1,347.00 | ¥1,305.00 | 19.80K |
| 2026-09-29 | ¥1,343.00 | +0.83% | ¥1,324.00 | ¥1,375.00 | ¥1,323.00 | 16.50K |
| 2026-09-28 | ¥1,332.00 | -0.67% | ¥1,329.00 | ¥1,346.00 | ¥1,325.00 | 7.90K |
| 2026-09-25 | ¥1,341.00 | -0.96% | ¥1,377.00 | ¥1,377.00 | ¥1,340.00 | 9.30K |
| 2026-09-24 | ¥1,354.00 | -0.22% | ¥1,351.00 | ¥1,370.00 | ¥1,342.00 | 12.90K |
| 2026-09-18 | ¥1,357.00 | +1.72% | ¥1,364.00 | ¥1,374.00 | ¥1,357.00 | 11.20K |
| 2026-09-17 | ¥1,334.00 | -1.33% | ¥1,352.00 | ¥1,366.00 | ¥1,334.00 | 24.40K |
| 2026-09-16 | ¥1,352.00 | -1.89% | ¥1,379.00 | ¥1,379.00 | ¥1,352.00 | 7.80K |
| 2026-09-15 | ¥1,378.00 | +0.80% | ¥1,381.00 | ¥1,384.00 | ¥1,370.00 | 5.00K |
| 2026-09-14 | ¥1,367.00 | +1.26% | ¥1,350.00 | ¥1,375.00 | ¥1,350.00 | 8.50K |
| 2026-09-11 | ¥1,350.00 | -1.10% | ¥1,360.00 | ¥1,379.00 | ¥1,345.00 | 13.40K |
| 2026-09-10 | ¥1,365.00 | -1.66% | ¥1,392.00 | ¥1,392.00 | ¥1,365.00 | 8.90K |
| 2026-09-09 | ¥1,388.00 | +1.31% | ¥1,367.00 | ¥1,399.00 | ¥1,360.00 | 26.70K |
| 2026-09-08 | ¥1,370.00 | -0.22% | ¥1,384.00 | ¥1,395.00 | ¥1,370.00 | 9.30K |
| 2026-09-07 | ¥1,373.00 | -0.29% | ¥1,387.00 | ¥1,399.00 | ¥1,362.00 | 13.50K |
| 2026-09-04 | ¥1,377.00 | +0.73% | ¥1,367.00 | ¥1,396.00 | ¥1,367.00 | 17.90K |
| 2026-09-03 | ¥1,367.00 | +1.48% | ¥1,369.00 | ¥1,381.00 | ¥1,360.00 | 12.40K |
| 2026-09-02 | ¥1,347.00 | -0.88% | ¥1,350.00 | ¥1,377.00 | ¥1,341.00 | 21.50K |
| 2026-09-01 | ¥1,359.00 | -0.51% | ¥1,374.00 | ¥1,401.00 | ¥1,359.00 | 16.00K |
| 2026-08-31 | ¥1,366.00 | +0.37% | ¥1,345.00 | ¥1,409.00 | ¥1,345.00 | 41.10K |
| 2026-08-28 | ¥1,361.00 | +0.07% | ¥1,358.00 | ¥1,375.00 | ¥1,345.00 | 13.80K |
| 2026-08-27 | ¥1,360.00 | +2.80% | ¥1,321.00 | ¥1,370.00 | ¥1,321.00 | 11.20K |
| 2026-08-26 | ¥1,323.00 | 0.00% | ¥1,316.00 | ¥1,365.00 | ¥1,316.00 | 16.00K |
| 2026-08-25 | ¥1,323.00 | -1.12% | ¥1,349.00 | ¥1,349.00 | ¥1,321.00 | 4.40K |
| 2026-08-24 | ¥1,338.00 | +0.22% | ¥1,359.00 | ¥1,370.00 | ¥1,338.00 | 10.00K |
| 2026-08-21 | ¥1,335.00 | -1.62% | ¥1,357.00 | ¥1,360.00 | ¥1,331.00 | 8.70K |
| 2026-08-20 | ¥1,357.00 | +2.73% | ¥1,321.00 | ¥1,359.00 | ¥1,321.00 | 5.10K |
| 2026-08-19 | ¥1,321.00 | -1.71% | ¥1,358.00 | ¥1,358.00 | ¥1,321.00 | 10.50K |
| 2026-08-18 | ¥1,344.00 | -1.39% | ¥1,371.00 | ¥1,371.00 | ¥1,344.00 | 9.70K |
| 2026-08-17 | ¥1,363.00 | +1.87% | ¥1,378.00 | ¥1,379.00 | ¥1,347.00 | 19.60K |
| 2026-08-14 | ¥1,338.00 | +2.69% | ¥1,301.00 | ¥1,345.00 | ¥1,300.00 | 19.40K |
| 2026-08-13 | ¥1,303.00 | 0.00% | ¥1,300.00 | ¥1,329.00 | ¥1,292.00 | 23.40K |
| 2026-08-12 | ¥1,303.00 | -1.14% | ¥1,326.00 | ¥1,327.00 | ¥1,303.00 | 8.90K |
| 2026-08-10 | ¥1,318.00 | -0.08% | ¥1,311.00 | ¥1,330.00 | ¥1,302.00 | 11.30K |
| 2026-08-07 | ¥1,319.00 | -2.01% | ¥1,316.00 | ¥1,346.00 | ¥1,306.00 | 23.20K |
| 2026-08-06 | ¥1,346.00 | -0.59% | ¥1,348.00 | ¥1,365.00 | ¥1,340.00 | 13.70K |
| 2026-08-05 | ¥1,354.00 | +5.62% | ¥1,294.00 | ¥1,360.00 | ¥1,291.00 | 39.40K |
| 2026-08-04 | ¥1,282.00 | +2.31% | ¥1,241.00 | ¥1,294.00 | ¥1,240.00 | 23.00K |
| 2026-08-03 | ¥1,253.00 | +1.87% | ¥1,257.00 | ¥1,258.00 | ¥1,223.00 | 8.80K |
| 2026-07-31 | ¥1,230.00 | +0.49% | ¥1,220.00 | ¥1,251.00 | ¥1,220.00 | 15.40K |
| 2026-07-30 | ¥1,224.00 | -0.41% | ¥1,221.00 | ¥1,226.00 | ¥1,214.00 | 6.80K |
| 2026-07-29 | ¥1,229.00 | -0.24% | ¥1,236.00 | ¥1,236.00 | ¥1,212.00 | 15.40K |
| 2026-07-28 | ¥1,232.00 | -0.81% | ¥1,239.00 | ¥1,243.00 | ¥1,225.00 | 9.00K |
| 2026-07-27 | ¥1,242.00 | +0.32% | ¥1,240.00 | ¥1,250.00 | ¥1,231.00 | 11.00K |
| 2026-07-24 | ¥1,238.00 | -2.21% | ¥1,260.00 | ¥1,260.00 | ¥1,233.00 | 11.40K |
| 2026-07-23 | ¥1,266.00 | -1.63% | ¥1,280.00 | ¥1,280.00 | ¥1,266.00 | 8.40K |
| 2026-07-22 | ¥1,287.00 | +2.47% | ¥1,269.00 | ¥1,310.00 | ¥1,249.00 | 33.20K |
| 2026-07-21 | ¥1,256.00 | +2.61% | ¥1,249.00 | ¥1,267.00 | ¥1,230.00 | 7.60K |
| 2026-07-17 | ¥1,224.00 | -1.53% | ¥1,240.00 | ¥1,245.00 | ¥1,200.00 | 41.00K |
| 2026-07-16 | ¥1,243.00 | -0.56% | ¥1,262.00 | ¥1,263.00 | ¥1,240.00 | 13.00K |
| 2026-07-15 | ¥1,250.00 | +1.38% | ¥1,234.00 | ¥1,255.00 | ¥1,234.00 | 11.50K |
| 2026-07-14 | ¥1,233.00 | -0.72% | ¥1,242.00 | ¥1,258.00 | ¥1,230.00 | 12.30K |
| 2026-07-13 | ¥1,242.00 | -0.56% | ¥1,249.00 | ¥1,260.00 | ¥1,225.00 | 26.10K |
| 2026-07-10 | ¥1,249.00 | +2.29% | ¥1,250.00 | ¥1,279.00 | ¥1,230.00 | 56.70K |
| 2026-07-09 | ¥1,221.00 | -7.29% | ¥1,347.00 | ¥1,400.00 | ¥1,210.00 | 266.20K |
| 2026-07-08 | ¥1,317.00 | -0.45% | ¥1,301.00 | ¥1,326.00 | ¥1,298.00 | 19.30K |
| 2026-07-07 | ¥1,323.00 | 0.00% | ¥1,330.00 | ¥1,340.00 | ¥1,310.00 | 6.10K |
| 2026-07-06 | ¥1,323.00 | +1.77% | ¥1,310.00 | ¥1,349.00 | ¥1,310.00 | 16.10K |
| 2026-07-03 | ¥1,300.00 | +3.50% | ¥1,257.00 | ¥1,305.00 | ¥1,257.00 | 26.00K |
| 2026-07-02 | ¥1,256.00 | -1.72% | ¥1,278.00 | ¥1,281.00 | ¥1,256.00 | 7.30K |
| 2026-07-01 | ¥1,278.00 | -0.85% | ¥1,292.00 | ¥1,292.00 | ¥1,255.00 | 4.60K |
| 2026-06-30 | ¥1,289.00 | +4.04% | ¥1,239.00 | ¥1,289.00 | ¥1,228.00 | 7.10K |
| 2026-06-29 | ¥1,239.00 | +1.47% | ¥1,221.00 | ¥1,255.00 | ¥1,220.00 | 9.10K |
| 2026-06-26 | ¥1,221.00 | -0.57% | ¥1,201.00 | ¥1,226.00 | ¥1,200.00 | 12.50K |
| 2026-06-25 | ¥1,228.00 | -0.57% | ¥1,256.00 | ¥1,266.00 | ¥1,219.00 | 13.90K |
| 2026-06-24 | ¥1,235.00 | -0.16% | ¥1,230.00 | ¥1,240.00 | ¥1,216.00 | 3.40K |
| 2026-06-23 | ¥1,237.00 | -1.36% | ¥1,254.00 | ¥1,254.00 | ¥1,215.00 | 7.80K |
| 2026-06-22 | ¥1,254.00 | +4.07% | ¥1,230.00 | ¥1,261.00 | ¥1,227.00 | 11.20K |
| 2026-06-19 | ¥1,205.00 | -2.35% | ¥1,247.00 | ¥1,249.00 | ¥1,204.00 | 11.20K |
| 2026-06-18 | ¥1,234.00 | +0.90% | ¥1,223.00 | ¥1,245.00 | ¥1,213.00 | 11.70K |
| 2026-06-17 | ¥1,223.00 | +0.58% | ¥1,217.00 | ¥1,259.00 | ¥1,217.00 | 10.90K |
| 2026-06-16 | ¥1,216.00 | -0.98% | ¥1,228.00 | ¥1,228.00 | ¥1,197.00 | 12.30K |
| 2026-06-15 | ¥1,228.00 | +0.24% | ¥1,225.00 | ¥1,246.00 | ¥1,209.00 | 9.60K |
| 2026-06-12 | ¥1,225.00 | +0.82% | ¥1,215.00 | ¥1,226.00 | ¥1,203.00 | 7.40K |
| 2026-06-11 | ¥1,215.00 | -3.49% | ¥1,229.00 | ¥1,229.00 | ¥1,206.00 | 9.70K |
| 2026-06-10 | ¥1,259.00 | +3.37% | ¥1,229.00 | ¥1,259.00 | ¥1,213.00 | 13.60K |
| 2026-06-09 | ¥1,218.00 | +0.33% | ¥1,211.00 | ¥1,250.00 | ¥1,207.00 | 25.50K |
| 2026-06-08 | ¥1,214.00 | -3.73% | ¥1,240.00 | ¥1,251.00 | ¥1,212.00 | 16.60K |
| 2026-06-05 | ¥1,261.00 | +0.48% | ¥1,260.00 | ¥1,299.00 | ¥1,257.00 | 14.40K |
| 2026-06-04 | ¥1,255.00 | -1.41% | ¥1,266.00 | ¥1,305.00 | ¥1,255.00 | 14.10K |
| 2026-06-03 | ¥1,273.00 | +1.03% | ¥1,250.00 | ¥1,333.00 | ¥1,250.00 | 14.90K |
| 2026-06-02 | ¥1,260.00 | -3.45% | ¥1,300.00 | ¥1,300.00 | ¥1,248.00 | 20.80K |
| 2026-06-01 | ¥1,305.00 | -4.33% | ¥1,364.00 | ¥1,364.00 | ¥1,300.00 | 18.10K |
| 2026-05-29 | ¥1,364.00 | +1.34% | ¥1,392.00 | ¥1,392.00 | ¥1,312.00 | 19.40K |
| 2026-05-28 | ¥1,346.00 | -3.13% | ¥1,361.00 | ¥1,389.00 | ¥1,344.00 | 15.50K |
| 2026-05-27 | ¥1,389.50 | -1.42% | ¥1,434.50 | ¥1,434.50 | ¥1,380.00 | 23.80K |
| 2026-05-26 | ¥1,409.50 | -1.02% | ¥1,426.00 | ¥1,426.00 | ¥1,405.00 | 40.60K |
| 2026-05-25 | ¥1,424.00 | +0.32% | ¥1,438.00 | ¥1,470.00 | ¥1,404.50 | 53.40K |