Dawn Corporation(2303) Historical
2303
TSE Standard
Dawn Corporation
Result
1,350
JPY
-15
(-1.10%)
Sep 11, 3:30 pm JST
8.76
USD
Sep 11, 2:30 am EDT
PER
16.5
PBR
2.69
Yield
1.19%
Margin Trading Ratio
ー
PTS
outside of trading hours
ー
ー
52 Week High
Apr 22, 2026
1,550
JPY
52 Week Low
Oct 14, 2025
1,162
JPY
Yearly High
Apr 22, 2026
1,550
JPY
Yearly Low
Jun 16, 2026
1,197
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,360 | 1,379 | 1,345 | 1,350 | -15 | -1.10% | 13,400 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,392 | 1,392 | 1,365 | 1,365 | -23 | -1.66% | 8,900 |
| Sep 9, 2026 | 1,367 | 1,399 | 1,360 | 1,388 | +18 | +1.31% | 26,700 |
| Sep 8, 2026 | 1,384 | 1,395 | 1,370 | 1,370 | -3 | -0.22% | 9,300 |
| Sep 7, 2026 | 1,387 | 1,399 | 1,362 | 1,373 | -4 | -0.29% | 13,500 |
| Sep 4, 2026 | 1,367 | 1,396 | 1,367 | 1,377 | +10 | +0.73% | 17,900 |
| Sep 3, 2026 | 1,369 | 1,381 | 1,360 | 1,367 | +20 | +1.48% | 12,400 |
| Sep 2, 2026 | 1,350 | 1,377 | 1,341 | 1,347 | -12 | -0.88% | 21,500 |
| Sep 1, 2026 | 1,374 | 1,401 | 1,359 | 1,359 | -7 | -0.51% | 16,000 |
| Aug 31, 2026 | 1,345 | 1,409 | 1,345 | 1,366 | +5 | +0.37% | 41,100 |
| Aug 28, 2026 | 1,358 | 1,375 | 1,345 | 1,361 | +1 | +0.07% | 13,800 |
| Aug 27, 2026 | 1,321 | 1,370 | 1,321 | 1,360 | +37 | +2.80% | 11,200 |
| Aug 26, 2026 | 1,316 | 1,365 | 1,316 | 1,323 | 0 | 0.00% | 16,000 |
| Aug 25, 2026 | 1,349 | 1,349 | 1,321 | 1,323 | -15 | -1.12% | 4,400 |
| Aug 24, 2026 | 1,359 | 1,370 | 1,338 | 1,338 | +3 | +0.22% | 10,000 |
| Aug 21, 2026 | 1,357 | 1,360 | 1,331 | 1,335 | -22 | -1.62% | 8,700 |
| Aug 20, 2026 | 1,321 | 1,359 | 1,321 | 1,357 | +36 | +2.73% | 5,100 |
| Aug 19, 2026 | 1,358 | 1,358 | 1,321 | 1,321 | -23 | -1.71% | 10,500 |
| Aug 18, 2026 | 1,371 | 1,371 | 1,344 | 1,344 | -19 | -1.39% | 9,700 |
| Aug 17, 2026 | 1,378 | 1,379 | 1,347 | 1,363 | +25 | +1.87% | 19,600 |
| Aug 14, 2026 | 1,301 | 1,345 | 1,300 | 1,338 | +35 | +2.69% | 19,400 |