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
Oct 18, 2024 2,340 2,350 2,220 2,277 -79 -3.35% 93,000
Oct 11, 2024 2,193 2,394 2,092 2,356 +181 +8.32% 227,200
Oct 4, 2024 2,100 2,200 2,090 2,175 +105 +5.07% 134,700
Sep 27, 2024 2,056 2,080 2,042 2,070 +25 +1.22% 23,500
Sep 20, 2024 2,013 2,048 1,994 2,045 +63 +3.18% 22,600
Sep 13, 2024 1,959 2,024 1,945 1,982 -20 -1.00% 20,300
Sep 6, 2024 2,047 2,061 1,974 2,002 -18 -0.89% 44,500
Aug 30, 2024 1,963 2,035 1,959 2,020 +12 +0.60% 32,300
Aug 23, 2024 1,982 2,033 1,948 2,008 +27 +1.36% 24,100
Aug 16, 2024 1,995 2,006 1,945 1,981 -12 -0.60% 20,700
Aug 9, 2024 1,800 2,000 1,600 1,993 +82 +4.29% 124,600
Aug 2, 2024 1,985 2,039 1,911 1,911 -71 -3.58% 46,800
Jul 26, 2024 2,045 2,045 1,978 1,982 -39 -1.93% 38,300
Jul 19, 2024 2,090 2,103 2,011 2,021 -61 -2.93% 56,000
Jul 12, 2024 2,154 2,182 2,067 2,082 -67 -3.12% 111,300
Jul 5, 2024 2,054 2,272 2,006 2,149 +88 +4.27% 166,100
Jun 28, 2024 1,999 2,065 1,997 2,061 +72 +3.62% 38,000
Jun 21, 2024 1,966 2,001 1,952 1,989 +22 +1.12% 21,300
Jun 14, 2024 1,973 1,979 1,952 1,967 +1 +0.05% 12,700
Jun 7, 2024 2,001 2,001 1,950 1,966 -34 -1.70% 15,000