Dawn Corporation(2303) Historical

52 Week High Dec 18, 2024

2,582 JPY

52 Week Low Aug 5, 2024

1,600 JPY

Yearly High Aug 1, 2025

2,539 JPY

Yearly Low Apr 7, 2025

1,815 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 4, 2025	2,487	2,528	2,454	2,528	-7	-0.28%	18,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	2,486	2,539	2,352	2,535	+245	+10.70%	90,400
Jul 25, 2025	2,232	2,310	2,232	2,290	+43	+1.91%	28,000
Jul 18, 2025	2,279	2,285	2,218	2,247	-25	-1.10%	36,800
Jul 11, 2025	2,300	2,480	2,255	2,272	-29	-1.26%	101,200
Jul 4, 2025	2,310	2,360	2,296	2,301	-14	-0.60%	24,800
Jun 27, 2025	2,255	2,361	2,255	2,315	+49	+2.16%	18,400
Jun 20, 2025	2,368	2,433	2,251	2,266	-120	-5.03%	29,300
Jun 13, 2025	2,305	2,522	2,288	2,386	+81	+3.51%	78,300
Jun 6, 2025	2,279	2,335	2,221	2,305	+30	+1.32%	33,500
May 30, 2025	2,190	2,291	2,181	2,275	+102	+4.69%	57,900
May 23, 2025	2,205	2,220	2,173	2,173	-27	-1.23%	19,800
May 16, 2025	2,235	2,251	2,194	2,200	-35	-1.57%	22,000
May 9, 2025	2,187	2,264	2,187	2,235	+6	+0.27%	9,400
May 2, 2025	2,276	2,488	2,182	2,229	-131	-5.55%	314,400
Apr 25, 2025	2,061	2,429	2,048	2,360	+297	+14.40%	184,100
Apr 18, 2025	2,092	2,140	2,040	2,063	-13	-0.63%	25,900
Apr 11, 2025	1,876	2,201	1,815	2,076	+80	+4.01%	82,800
Apr 4, 2025	2,250	2,262	1,985	1,996	-250	-11.13%	49,100
Mar 28, 2025	2,285	2,287	2,231	2,246	-2	-0.09%	17,900
Mar 21, 2025	2,225	2,275	2,201	2,248	+15	+0.67%	26,300