kabutan

Dawn Corporation(2303) Historical

2303
TSE Standard
Dawn Corporation
2,928
JPY
+1
(+0.03%)
Apr 30, 1:30 pm JST
18.24
USD
Apr 30, 12:30 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,913 2,981 2,906 2,928 +27 +0.93% 13,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,977 3,100 2,880 2,901 -59 -1.99% 54,900
Apr 17, 2026 2,755 3,045 2,711 2,960 +218 +7.95% 71,200
Apr 10, 2026 2,788 2,950 2,700 2,742 -36 -1.30% 78,700
Apr 3, 2026 2,889 2,889 2,699 2,778 -121 -4.17% 22,200
Mar 27, 2026 2,674 2,930 2,666 2,899 +218 +8.13% 76,200
Mar 19, 2026 2,703 2,742 2,662 2,681 +20 +0.75% 20,500
Mar 13, 2026 2,692 2,790 2,600 2,661 -75 -2.74% 48,500
Mar 6, 2026 2,613 2,737 2,502 2,736 +161 +6.25% 58,100
Feb 27, 2026 2,565 2,615 2,510 2,575 +10 +0.39% 21,400
Feb 20, 2026 2,624 2,705 2,565 2,565 -81 -3.06% 35,800
Feb 13, 2026 2,589 2,771 2,570 2,646 +84 +3.28% 64,700
Feb 6, 2026 2,692 2,760 2,500 2,562 -80 -3.03% 63,100
Jan 30, 2026 2,700 2,707 2,606 2,642 -65 -2.40% 20,400
Jan 23, 2026 2,839 2,887 2,652 2,707 -143 -5.02% 40,800
Jan 16, 2026 2,739 2,891 2,712 2,850 +188 +7.06% 57,600
Jan 9, 2026 2,493 2,709 2,465 2,662 +185 +7.47% 158,800
Dec 30, 2025 2,491 2,520 2,453 2,477 +14 +0.57% 15,600
Dec 26, 2025 2,433 2,465 2,408 2,463 +33 +1.36% 21,400
Dec 19, 2025 2,403 2,453 2,401 2,430 +5 +0.21% 11,100
Dec 12, 2025 2,439 2,480 2,406 2,425 -8 -0.33% 23,000