No.1
Disclosure
2026/10/08 14:00
2027年５月期第１四半期決算短信〔日本基準〕(非連結)
2303 Dawn CorporationドーンTSE Standard / Information & Communication
1 post
Dawn Corporation (2303) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Dawn Corporation (2303) Stock Price History
Dawn Corporation closed at ¥1,354 on Oct 30, 2026, +0.9% over 1 month, +13.4% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥1,360Oct 27
1-Month Low¥1,265Oct 20
1-Week Change+1.3%vs Oct 23
1-Month Change+0.9%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥100,894 today (+0.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved +0.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,354 | +7 | +0.52% |
| Oct 29 (Thu) | ¥1,347 | −4 | −0.30% |
| Oct 28 (Wed) | ¥1,351 | −9 | −0.66% |
| Oct 27 (Tue) | ¥1,360 | +18 | +1.34% |
| Oct 26 (Mon) | ¥1,342 | +6 | +0.45% |
| Oct 23 (Fri) | ¥1,336 | +13 | +0.98% |
| Oct 22 (Thu) | ¥1,323 | +39 | +3.04% |
| Oct 21 (Wed) | ¥1,284 | +19 | +1.50% |
| Oct 20 (Tue) | ¥1,265 | −42 | −3.21% |
| Oct 19 (Mon) | ¥1,307 | −28 | −2.10% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥1,388Sep 9
3-Month Low¥1,224Jul 30
1-Month Change+0.9%vs Sep 30
3-Month Change+10.6%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥110,621 today (+10.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved +10.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,354 | +7 | +0.52% |
| Oct 29 (Thu) | ¥1,347 | −4 | −0.30% |
| Oct 28 (Wed) | ¥1,351 | −9 | −0.66% |
| Oct 27 (Tue) | ¥1,360 | +18 | +1.34% |
| Oct 26 (Mon) | ¥1,342 | +6 | +0.45% |
| Oct 23 (Fri) | ¥1,336 | +13 | +0.98% |
| Oct 22 (Thu) | ¥1,323 | +39 | +3.04% |
| Oct 21 (Wed) | ¥1,284 | +19 | +1.50% |
| Oct 20 (Tue) | ¥1,265 | −42 | −3.21% |
| Oct 19 (Mon) | ¥1,307 | −28 | −2.10% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥1,481May 11
6-Month Low¥1,205Jun 19
3-Month Change+10.6%vs Jul 30
6-Month Change−7.5%vs Apr 28
If you had invested ¥100,000 6 months ago, it would be worth ¥94,257 today (−5.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.3%, while this stock moved −5.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,354 | +0.9% |
| Sep 2026 | ¥1,342 | −1.8% |
| Aug 2026 | ¥1,366 | +11.1% |
| Jul 2026 | ¥1,230 | −4.6% |
| Jun 2026 | ¥1,289 | −5.5% |
| May 2026 | ¥1,364 | −6.8% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥1,533Apr 22
52-Week Low¥1,177Nov 4
Year to Date+9.3%vs Dec 30
From 52-Week High−11.6%Apr 22
If you had invested ¥100,000 1 year ago, it would be worth ¥113,353 today (+13.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved +13.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,354 | +0.9% |
| Sep 2026 | ¥1,342 | −1.8% |
| Aug 2026 | ¥1,366 | +11.1% |
| Jul 2026 | ¥1,230 | −4.6% |
| Jun 2026 | ¥1,289 | −5.5% |
| May 2026 | ¥1,364 | −6.8% |
| Apr 2026 | ¥1,464 | +6.3% |
| Mar 2026 | ¥1,377 | +6.9% |
| Feb 2026 | ¥1,288 | −2.5% |
| Jan 2026 | ¥1,321 | +6.7% |
| Dec 2025 | ¥1,239 | +2.5% |
| Nov 2025 | ¥1,208 | +1.8% |
| Oct 2025 | ¥1,187 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥1,480Apr 17, 2026
3-Year Low¥926Dec 11, 2023
Annualized Return+13.3%
Max Drawdown−18.6%
If you had invested ¥100,000 3 years ago, it would be worth ¥145,513 today (+45.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved +45.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,354 | +9.3% |
| 2025 | ¥1,239 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥1,480Apr 17, 2026
5-Year Low¥773Jan 3, 2022
Annualized Return+1.4%
Max Drawdown−38.9%
If you had invested ¥100,000 5 years ago, it would be worth ¥107,078 today (+7.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved +7.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,354 | +9.3% |
| 2025 | ¥1,239 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥1,958May 2016
All-Time Low¥42.5Nov 2009
Total Change−5.8%vs Jul 2002
Annualized Return−0.2%
If you had invested ¥100,000 in Jul 2002, it would be worth ¥94,191 today (−5.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +574.5%, while this stock moved −5.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,354 | +9.3% |
| 2025 | ¥1,239 | +5.7% |
| 2024 | ¥1,172 | +24.7% |
| 2023 | ¥940 | +3.5% |
| 2022 | ¥908 | −14.7% |
| 2021 | ¥1,065 | −38.0% |
| 2020 | ¥1,718 | +112.0% |
| 2019 | ¥810 | +77.0% |
| 2018 | ¥458 | −23.9% |
| 2017 | ¥602 | −30.1% |
| 2016 | ¥861 | +316.4% |
| 2015 | ¥207 | −12.0% |
| 2014 | ¥235 | +71.5% |
| 2013 | ¥137 | +36.3% |
| 2012 | ¥101 | +46.7% |
| 2011 | ¥68.5 | −7.9% |
| 2010 | ¥74.4 | +64.8% |
| 2009 | ¥45.1 | −32.4% |
| 2008 | ¥66.8 | −28.8% |
| 2007 | ¥93.8 | −45.7% |
| 2006 | ¥173 | −31.3% |
| 2005 | ¥251 | −0.5% |
| 2004 | ¥253 | −27.9% |
| 2003 | ¥350 | −30.0% |
| 2002 | ¥500 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jul 2002). Please check the latest prices before trading.
Dawn Corporation (2303) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.