kabutan

Dawn Corporation(2303) Historical

2303
TSE Standard
Dawn Corporation
2,936
JPY
+9
(+0.31%)
Apr 30, 10:44 am JST
18.32
USD
Apr 29, 9:44 pm EDT
Result
PTS
outside of trading hours
2,940
Apr 30, 10:40 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 22, 2026
3,100 JPY
52 Week Low May 23, 2025
2,173 JPY
Yearly High Apr 22, 2026
3,100 JPY
Yearly Low Jan 5, 2026
2,465 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,930 2,936 2,920 2,936 +9 +0.31% 1,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,933 2,959 2,918 2,927 -36 -1.21% 1,800
Apr 27, 2026 2,913 2,981 2,906 2,963 +62 +2.14% 7,800
Apr 24, 2026 3,000 3,015 2,901 2,901 -98 -3.27% 6,300
Apr 23, 2026 3,070 3,070 2,989 2,999 -66 -2.15% 5,900
Apr 22, 2026 2,916 3,100 2,886 3,065 +180 +6.24% 31,200
Apr 21, 2026 2,882 2,911 2,880 2,885 -6 -0.21% 3,900
Apr 20, 2026 2,977 2,977 2,891 2,891 -69 -2.33% 7,600
Apr 17, 2026 2,979 2,979 2,930 2,960 -32 -1.07% 2,200
Apr 16, 2026 2,998 2,998 2,891 2,992 -4 -0.13% 9,800
Apr 15, 2026 2,986 3,045 2,958 2,996 +28 +0.94% 18,600
Apr 14, 2026 2,896 2,994 2,880 2,968 +257 +9.48% 35,600
Apr 13, 2026 2,755 2,761 2,711 2,711 -31 -1.13% 5,000
Apr 10, 2026 2,794 2,801 2,700 2,742 -75 -2.66% 14,400
Apr 9, 2026 2,808 2,950 2,791 2,817 +12 +0.43% 53,400
Apr 8, 2026 2,783 2,825 2,780 2,805 +23 +0.83% 5,300
Apr 7, 2026 2,818 2,818 2,782 2,782 -14 -0.50% 1,800
Apr 6, 2026 2,788 2,800 2,771 2,796 +18 +0.65% 3,800
Apr 3, 2026 2,728 2,787 2,728 2,778 +51 +1.87% 1,900
Apr 2, 2026 2,763 2,765 2,699 2,727 -40 -1.45% 3,600
Apr 1, 2026 2,798 2,798 2,701 2,767 +14 +0.51% 3,600