Dawn Corporation(JP:2303)
Â¥1,353.00+12.00 (+0.89%)
JP:2303
Dawn Corporation historical prices
Â¥1,353.00
At close:+12.00 (+0.89%)
Want to see JP:2303 full AI Analyst Report?
Dawn Corporation (2303) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,359.00 | 1,364.00 | 1,348.00 | 1,353.00 | 1,353.00 | +0.89% | 11,300 | 0.67 |
| Nov 12, 2026 | 1,350.00 | 1,363.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.81% | 11,900 | 0.71 |
| Nov 11, 2026 | 1,336.00 | 1,363.00 | 1,336.00 | 1,352.00 | 1,352.00 | +0.22% | 7,600 | 0.45 |
| Nov 10, 2026 | 1,354.00 | 1,382.00 | 1,330.00 | 1,349.00 | 1,349.00 | +5.39% | 28,400 | 1.67 |
| Nov 09, 2026 | 1,280.00 | 1,350.00 | 1,280.00 | 1,337.00 | 1,337.00 | +4.45% | 24,700 | 1.48 |
| Nov 06, 2026 | 1,255.00 | 1,291.00 | 1,250.00 | 1,280.00 | 1,280.00 | -2.66% | 38,600 | 2.40 |
| Nov 05, 2026 | 1,336.00 | 1,364.00 | 1,309.00 | 1,315.00 | 1,315.00 | +0.69% | 29,500 | 1.86 |
| Nov 04, 2026 | 1,342.00 | 1,342.00 | 1,287.00 | 1,306.00 | 1,306.00 | -2.68% | 48,400 | 3.14 |
| Nov 03, 2026 | 1,342.00 | 1,348.00 | 1,318.00 | 1,342.00 | 1,342.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,336.00 | 1,348.00 | 1,318.00 | 1,342.00 | 1,342.00 | -0.89% | 17,300 | 1.08 |
| Oct 30, 2026 | 1,360.00 | 1,372.00 | 1,335.00 | 1,354.00 | 1,354.00 | +0.52% | 31,000 | 1.95 |
| Oct 29, 2026 | 1,350.00 | 1,378.00 | 1,345.00 | 1,347.00 | 1,347.00 | -0.30% | 27,500 | 1.77 |
| Oct 28, 2026 | 1,350.00 | 1,386.00 | 1,340.00 | 1,351.00 | 1,351.00 | -0.66% | 33,300 | 2.18 |
| Oct 27, 2026 | 1,371.00 | 1,374.00 | 1,330.00 | 1,360.00 | 1,360.00 | +1.34% | 28,700 | 1.92 |
| Oct 26, 2026 | 1,348.00 | 1,353.00 | 1,319.00 | 1,342.00 | 1,342.00 | +0.45% | 18,000 | 1.21 |
| Oct 23, 2026 | 1,323.00 | 1,345.00 | 1,306.00 | 1,336.00 | 1,336.00 | +0.98% | 11,300 | 0.76 |
| Oct 22, 2026 | 1,309.00 | 1,350.00 | 1,303.00 | 1,323.00 | 1,323.00 | +3.04% | 18,800 | 1.28 |
| Oct 21, 2026 | 1,235.00 | 1,299.00 | 1,235.00 | 1,284.00 | 1,284.00 | +1.50% | 28,100 | 1.94 |
| Oct 20, 2026 | 1,310.00 | 1,314.00 | 1,265.00 | 1,265.00 | 1,265.00 | -3.21% | 9,400 | 0.65 |
| Oct 19, 2026 | 1,330.00 | 1,335.00 | 1,303.00 | 1,307.00 | 1,307.00 | -2.10% | 12,500 | 0.85 |
| Oct 16, 2026 | 1,329.00 | 1,338.00 | 1,320.00 | 1,335.00 | 1,335.00 | +1.68% | 10,500 | 0.71 |
| Oct 15, 2026 | 1,316.00 | 1,327.00 | 1,301.00 | 1,313.00 | 1,313.00 | -1.72% | 9,900 | 0.68 |
| Oct 14, 2026 | 1,324.00 | 1,342.00 | 1,324.00 | 1,336.00 | 1,336.00 | +1.14% | 5,600 | 0.37 |
| Oct 13, 2026 | 1,339.00 | 1,357.00 | 1,321.00 | 1,321.00 | 1,321.00 | -1.12% | 54,800 | 3.79 |
| Oct 12, 2026 | 1,336.00 | 1,370.00 | 1,335.00 | 1,336.00 | 1,336.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,335.00 | 1,370.00 | 1,335.00 | 1,336.00 | 1,336.00 | +0.23% | 26,100 | 1.81 |
| Oct 08, 2026 | 1,334.00 | 1,391.00 | 1,300.00 | 1,333.00 | 1,333.00 | -0.52% | 80,700 | 5.95 |
| Oct 07, 2026 | 1,347.00 | 1,355.00 | 1,333.00 | 1,340.00 | 1,340.00 | +0.45% | 8,000 | 0.56 |
| Oct 06, 2026 | 1,341.00 | 1,356.00 | 1,319.00 | 1,334.00 | 1,334.00 | -0.30% | 16,200 | 0.88 |
| Oct 05, 2026 | 1,326.00 | 1,344.00 | 1,326.00 | 1,338.00 | 1,338.00 | +0.30% | 3,000 | 0.16 |
| Oct 02, 2026 | 1,328.00 | 1,348.00 | 1,317.00 | 1,334.00 | 1,334.00 | 0.00% | 10,800 | 0.58 |
| Oct 01, 2026 | 1,342.00 | 1,353.00 | 1,331.00 | 1,334.00 | 1,334.00 | -0.60% | 10,900 | 0.59 |
| Sep 30, 2026 | 1,334.00 | 1,347.00 | 1,305.00 | 1,342.00 | 1,342.00 | -0.07% | 19,800 | 1.06 |
| Sep 29, 2026 | 1,324.00 | 1,375.00 | 1,323.00 | 1,343.00 | 1,343.00 | +0.83% | 16,500 | 0.89 |
| Sep 28, 2026 | 1,329.00 | 1,346.00 | 1,325.00 | 1,332.00 | 1,332.00 | -0.67% | 7,900 | 0.43 |
| Sep 25, 2026 | 1,377.00 | 1,377.00 | 1,340.00 | 1,341.00 | 1,341.00 | -0.96% | 9,300 | 0.50 |
| Sep 24, 2026 | 1,351.00 | 1,370.00 | 1,342.00 | 1,354.00 | 1,354.00 | -0.22% | 12,900 | 0.70 |
| Sep 23, 2026 | 1,364.00 | 1,374.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,364.00 | 1,374.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,364.00 | 1,374.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,364.00 | 1,374.00 | 1,357.00 | 1,357.00 | 1,357.00 | +1.72% | 11,200 | 0.60 |
| Sep 17, 2026 | 1,352.00 | 1,366.00 | 1,334.00 | 1,334.00 | 1,334.00 | -1.33% | 24,400 | 1.31 |
| Sep 16, 2026 | 1,379.00 | 1,379.00 | 1,352.00 | 1,352.00 | 1,352.00 | -1.89% | 7,800 | 0.42 |
| Sep 15, 2026 | 1,381.00 | 1,384.00 | 1,370.00 | 1,378.00 | 1,378.00 | +0.80% | 5,000 | 0.27 |
| Sep 14, 2026 | 1,350.00 | 1,375.00 | 1,350.00 | 1,367.00 | 1,367.00 | +1.26% | 8,500 | 0.45 |
| Sep 11, 2026 | 1,360.00 | 1,379.00 | 1,345.00 | 1,350.00 | 1,350.00 | -1.10% | 13,400 | 0.71 |
| Sep 10, 2026 | 1,392.00 | 1,392.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.66% | 8,900 | 0.47 |
| Sep 09, 2026 | 1,367.00 | 1,399.00 | 1,360.00 | 1,388.00 | 1,388.00 | +1.31% | 26,700 | 1.44 |
| Sep 08, 2026 | 1,384.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.22% | 9,300 | 0.50 |
| Sep 07, 2026 | 1,387.00 | 1,399.00 | 1,362.00 | 1,373.00 | 1,373.00 | -0.29% | 13,500 | 0.73 |
