kabutan

Dawn Corporation(2303) Historical

2303
TSE Standard
Dawn Corporation
2,420
JPY
-5
(-0.21%)
Dec 15, 2:38 pm JST
15.60
USD
Dec 15, 12:38 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 8, 2025
2,671 JPY
52 Week Low Apr 7, 2025
1,815 JPY
Yearly High Aug 8, 2025
2,671 JPY
Yearly Low Apr 7, 2025
1,815 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,403 2,420 2,401 2,420 -5 -0.21% 1,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,439 2,480 2,406 2,425 -8 -0.33% 23,000
Dec 5, 2025 2,440 2,445 2,373 2,433 +17 +0.70% 17,800
Nov 28, 2025 2,420 2,450 2,383 2,416 -4 -0.17% 11,400
Nov 21, 2025 2,439 2,460 2,359 2,420 -19 -0.78% 23,200
Nov 14, 2025 2,448 2,450 2,390 2,439 +9 +0.37% 8,000
Nov 7, 2025 2,356 2,449 2,328 2,430 +57 +2.40% 37,800
Oct 31, 2025 2,429 2,450 2,351 2,373 -41 -1.70% 35,100
Oct 24, 2025 2,476 2,478 2,395 2,414 -19 -0.78% 19,300
Oct 17, 2025 2,325 2,461 2,324 2,433 +83 +3.53% 30,300
Oct 10, 2025 2,579 2,584 2,333 2,350 -155 -6.19% 117,500
Oct 3, 2025 2,579 2,620 2,500 2,505 -70 -2.72% 23,500
Sep 26, 2025 2,435 2,575 2,435 2,575 +107 +4.34% 20,700
Sep 19, 2025 2,443 2,477 2,395 2,468 +25 +1.02% 16,500
Sep 12, 2025 2,540 2,559 2,427 2,443 -47 -1.89% 22,500
Sep 5, 2025 2,489 2,534 2,420 2,490 +19 +0.77% 23,200
Aug 29, 2025 2,576 2,599 2,471 2,471 -81 -3.17% 18,100
Aug 22, 2025 2,558 2,626 2,537 2,552 +12 +0.47% 39,400
Aug 15, 2025 2,600 2,600 2,504 2,540 -71 -2.72% 53,900
Aug 8, 2025 2,487 2,671 2,454 2,611 +76 +3.00% 60,300
Aug 1, 2025 2,486 2,539 2,352 2,535 +245 +10.70% 90,400