Dawn (2303.T) Stock Price

Dawn Price

CLOSED
1,238.00JPY-32.00 (-2.55 %)
Market closed

Over the last 19 years Dawn grew revenue by 5.2% annually, reaching 1.65 B JPY. Earnings per share have grown at 28.8% per year over the last 19 years. For Dawn, the net margin of 25.4% is up versus 21.2% a few years ago. At today's price the dividend yield works out to roughly 1.94%. The payout ratio is around 9% of earnings. The stock trades about 5% above its 52-week low.

Dawn stock price

Volume
Ex-Dividend
Details

Stock Price

How to Read This Chart

This chart tracks the historical stock price of Dawn over time. You can switch between daily, weekly, and monthly views and select custom time ranges — from a single day to the full available history. Use the toggle to view price changes in absolute currency terms or as a percentage change relative to the starting date.

Total Return vs. Price Return

The "Total Return" toggle includes reinvested dividends on top of the pure price movement. This is critical because dividends can account for a significant portion of long-term returns. Historically, roughly 40 % of the S&P 500's total return has come from dividends. Always compare total return when evaluating a stock's real performance against a benchmark.

Intraday Price Data

When viewing a one-day time frame, the chart displays real-time intraday price movements. This is useful for observing how Dawn stock reacts to market openings, earnings releases, or breaking news throughout the trading session.

What to Look For

Look for long-term trends (sustained upward or downward movements over months and years), support and resistance levels (price zones where the stock repeatedly bounces or reverses), and volatility (how much the price fluctuates day to day). Comparing Dawn's price chart to a market index like the S&P 500 can reveal whether the stock is outperforming or underperforming the broader market.

Dawn Stock Price History
DateDawn Price
7/24/20261,238.00 JPY
7/23/20261,270.00 JPY
7/22/20261,287.00 JPY
7/21/20261,253.00 JPY
7/17/20261,233.00 JPY
7/16/20261,243.00 JPY
7/15/20261,250.00 JPY
7/14/20261,233.00 JPY
7/13/20261,233.00 JPY
7/10/20261,249.00 JPY
7/9/20261,221.00 JPY
7/8/20261,317.00 JPY
7/7/20261,323.00 JPY
7/6/20261,323.00 JPY
7/3/20261,271.00 JPY
7/2/20261,256.00 JPY
7/1/20261,265.00 JPY
6/30/20261,239.00 JPY
6/29/20261,231.00 JPY
6/26/20261,221.00 JPY
6/25/20261,228.00 JPY
6/24/20261,235.00 JPY
6/23/20261,237.00 JPY
6/22/20261,254.00 JPY
6/19/20261,205.00 JPY
6/18/20261,234.00 JPY
6/17/20261,223.00 JPY
6/16/20261,216.00 JPY
6/15/20261,228.00 JPY
6/12/20261,225.00 JPY
6/11/20261,215.00 JPY
6/10/20261,259.00 JPY
6/9/20261,218.00 JPY
6/8/20261,214.00 JPY
6/5/20261,261.00 JPY
6/4/20261,255.00 JPY
6/3/20261,273.00 JPY
6/2/20261,260.00 JPY
6/1/20261,305.00 JPY
5/29/20261,364.00 JPY
5/28/20261,346.00 JPY
5/27/20261,389.50 JPY
5/26/20261,409.50 JPY
5/25/20261,424.00 JPY
5/22/20261,419.50 JPY
5/21/20261,362.50 JPY
5/20/20261,281.50 JPY
5/19/20261,350.00 JPY
5/18/20261,345.00 JPY
5/15/20261,324.50 JPY
5/14/20261,377.50 JPY
5/13/20261,427.50 JPY
5/12/20261,455.00 JPY
5/11/20261,480.50 JPY
5/8/20261,462.50 JPY
5/7/20261,470.00 JPY
5/1/20261,436.50 JPY
4/30/20261,445.50 JPY
4/28/20261,463.50 JPY
4/27/20261,481.50 JPY
4/24/20261,450.50 JPY
4/23/20261,499.50 JPY
4/22/20261,532.50 JPY
4/21/20261,442.50 JPY
4/20/20261,445.50 JPY
4/17/20261,480.00 JPY
4/16/20261,496.00 JPY
4/15/20261,498.00 JPY
4/14/20261,484.00 JPY
4/13/20261,355.50 JPY
4/10/20261,371.00 JPY
4/9/20261,408.50 JPY
4/8/20261,402.50 JPY
4/7/20261,391.00 JPY
4/6/20261,398.00 JPY
4/3/20261,389.00 JPY
4/2/20261,363.50 JPY
4/1/20261,383.50 JPY
3/31/20261,376.50 JPY
3/30/20261,421.00 JPY
3/27/20261,449.50 JPY
3/26/20261,391.50 JPY
3/25/20261,404.50 JPY
3/24/20261,380.50 JPY
3/23/20261,351.00 JPY
3/19/20261,340.50 JPY
3/18/20261,352.50 JPY
3/17/20261,348.50 JPY
3/16/20261,340.50 JPY
3/13/20261,330.50 JPY
3/12/20261,304.50 JPY
3/11/20261,358.00 JPY
3/10/20261,390.00 JPY
3/9/20261,346.00 JPY
3/6/20261,368.00 JPY
3/5/20261,305.00 JPY
2/27/20261,287.50 JPY
2/26/20261,273.50 JPY
2/25/20261,272.00 JPY
2/24/20261,271.00 JPY
2/20/20261,282.50 JPY
2/19/20261,318.00 JPY
2/18/20261,325.50 JPY
2/17/20261,306.00 JPY
2/16/20261,311.00 JPY
2/13/20261,323.00 JPY
2/12/20261,344.50 JPY
2/10/20261,383.50 JPY
2/9/20261,290.00 JPY
2/6/20261,281.00 JPY
2/5/20261,291.50 JPY
2/4/20261,348.50 JPY
2/3/20261,379.50 JPY
2/2/20261,341.50 JPY
1/30/20261,321.00 JPY
1/29/20261,315.00 JPY
1/28/20261,328.50 JPY
1/27/20261,330.50 JPY
1/26/20261,343.50 JPY
1/23/20261,353.50 JPY
1/22/20261,367.00 JPY
1/21/20261,375.00 JPY
1/20/20261,375.00 JPY
1/19/20261,390.00 JPY
1/16/20261,425.00 JPY
1/15/20261,439.50 JPY
1/14/20261,398.00 JPY
1/13/20261,376.50 JPY
1/9/20261,331.00 JPY
1/8/20261,310.50 JPY
1/7/20261,294.00 JPY
1/6/20261,250.00 JPY
1/5/20261,264.50 JPY
12/30/20251,238.50 JPY
12/29/20251,240.50 JPY
12/26/20251,231.50 JPY
12/25/20251,218.00 JPY
12/24/20251,220.00 JPY
12/23/20251,214.50 JPY
12/22/20251,211.00 JPY
12/19/20251,215.00 JPY
12/18/20251,226.50 JPY
12/17/20251,203.50 JPY
12/16/20251,203.50 JPY
12/15/20251,210.00 JPY
12/12/20251,212.50 JPY
12/11/20251,212.00 JPY
12/10/20251,207.50 JPY
12/9/20251,221.50 JPY
12/8/20251,206.50 JPY
12/5/20251,216.50 JPY
12/4/20251,217.00 JPY
12/3/20251,192.50 JPY
12/2/20251,210.00 JPY
12/1/20251,219.50 JPY
11/28/20251,208.00 JPY
11/27/20251,222.50 JPY
11/26/20251,214.50 JPY
11/25/20251,218.00 JPY
11/21/20251,210.00 JPY
11/20/20251,202.00 JPY
11/19/20251,205.50 JPY
11/18/20251,210.00 JPY
11/17/20251,200.50 JPY
11/13/20251,219.50 JPY
11/12/20251,208.50 JPY
11/11/20251,202.00 JPY
11/10/20251,223.50 JPY
11/7/20251,215.00 JPY
11/6/20251,224.50 JPY
11/5/20251,186.50 JPY
11/4/20251,177.00 JPY
10/31/20251,186.50 JPY
10/30/20251,194.50 JPY
10/29/20251,180.00 JPY
10/28/20251,206.00 JPY
10/27/20251,212.50 JPY
10/24/20251,207.00 JPY
10/23/20251,208.50 JPY
10/22/20251,207.50 JPY
10/21/20251,205.00 JPY
10/20/20251,224.00 JPY
10/17/20251,216.50 JPY
10/16/20251,230.50 JPY
10/15/20251,209.50 JPY
10/14/20251,197.00 JPY
10/10/20251,175.00 JPY
10/9/20251,184.50 JPY
10/8/20251,257.00 JPY
10/7/20251,273.50 JPY
10/6/20251,284.50 JPY
10/3/20251,252.50 JPY
10/2/20251,264.50 JPY
10/1/20251,298.00 JPY
9/30/20251,300.00 JPY
9/29/20251,295.00 JPY
9/26/20251,287.50 JPY
9/25/20251,227.00 JPY
9/24/20251,237.00 JPY
9/22/20251,235.00 JPY
9/19/20251,234.00 JPY
9/18/20251,238.00 JPY
9/17/20251,224.00 JPY
9/16/20251,214.50 JPY
9/12/20251,221.50 JPY
9/11/20251,250.00 JPY
9/10/20251,279.50 JPY
9/9/20251,263.50 JPY
9/8/20251,257.00 JPY
9/5/20251,245.00 JPY
9/4/20251,245.00 JPY
9/3/20251,223.50 JPY
9/2/20251,238.00 JPY
9/1/20251,225.50 JPY
8/29/20251,235.50 JPY
8/28/20251,278.00 JPY
8/27/20251,277.00 JPY
8/26/20251,266.50 JPY
8/25/20251,281.00 JPY
8/22/20251,276.00 JPY
8/21/20251,269.50 JPY
8/20/20251,280.00 JPY
8/19/20251,312.00 JPY
8/18/20251,299.00 JPY
8/15/20251,270.00 JPY
8/14/20251,252.00 JPY
8/13/20251,274.00 JPY
8/12/20251,279.00 JPY
8/8/20251,305.50 JPY
8/7/20251,328.50 JPY
8/6/20251,305.00 JPY
8/5/20251,275.00 JPY
8/4/20251,264.00 JPY
8/1/20251,267.50 JPY
7/31/20251,224.50 JPY
7/30/20251,229.00 JPY
7/29/20251,199.50 JPY
7/28/20251,203.00 JPY
Access this data via the Eulerpool API

Dawn Revenue, EBIT, Net Income

  • 3 Years

  • 5 Years

  • 10 Years

  • 25 Years

  • Max

Revenue
EBIT
Net Income
Details
Date
Revenue
EBIT
Net Income
Jan 1, 2018
836.55 M JPY
162.77 M JPY
114.08 M JPY
Jan 1, 2019
893.40 M JPY
200.31 M JPY
156.22 M JPY
Jan 1, 2020
1.05 B JPY
290.09 M JPY
200.84 M JPY
Jan 1, 2021
1.12 B JPY
339.84 M JPY
237.72 M JPY
Jan 1, 2022
1.22 B JPY
400.60 M JPY
283.50 M JPY
Jan 1, 2023
1.37 B JPY
443.26 M JPY
321.06 M JPY
Jan 1, 2024
1.50 B JPY
533.11 M JPY
388.12 M JPY
Jan 1, 2025
1.65 B JPY
574.14 M JPY
418.77 M JPY

Dawn Income Statement, Balance Sheet, Cash Flow Statement

Last updated Jul 25, 2026, 6:06 PM
 
REVENUEB JPY
REVENUE GROWTH%
GROSS MARGIN%
GROSS INCOMEB JPY
EBITM JPY
EBIT MARGIN%
NET INCOMEM JPY
NET INCOME GROWTH%
DIV.JPY
DIV. GROWTH%
SHARESM
2010201120122013201420152016201720182019202020212022202320242025
0.530.610.460.540.630.590.750.790.840.891.051.121.221.371.501.65
0.1915.31-24.5918.0415.47-5.4226.984.656.096.8217.586.579.2011.959.659.73
35.9236.3933.2634.8135.8941.9948.4751.4053.8359.1362.5765.6866.9464.9167.8065.31
0.190.220.150.190.230.250.370.410.450.530.660.740.820.891.021.08
2.0021.00-69.00-30.003.0013.00108.00125.00162.00200.00290.00339.00400.00443.00533.00574.00
0.383.44-15.00-5.520.482.1914.3415.8619.3822.4027.6230.2932.7332.3835.5334.87
62.0013.00-70.00-34.008.0014.00101.0089.00114.00156.00200.00237.00283.00321.00388.00418.00
-410.00-79.03-638.46-51.43-123.5375.00621.43-11.8828.0936.8428.2118.5019.4113.4320.877.73
1,000.002.502.501.251.251.251.253.755.006.007.5010.0012.0014.0016.0024.00
-99.75-50.00200.0033.3320.0025.0033.3320.0016.6714.2950.00
4.303.203.203.203.203.183.183.183.183.183.193.203.203.183.103.06
Details

Income Statement Key Figures

Revenue and Revenue Growth

Revenue is the starting point of every income statement — it measures the total sales Dawn generates from its core business. Revenue growth (expressed as year-over-year percentage change) is one of the most important indicators of business momentum. Sustained growth above 10 % annually is generally considered strong, while declining revenue is a serious warning sign that demands investigation.

Gross Margin

Gross margin = (Revenue − Cost of Goods Sold) ÷ Revenue. It reveals what percentage of each dollar of revenue Dawn retains after direct production costs. High gross margins (above 50 %) are typical of asset-light businesses like software and brands, while capital-intensive industries like manufacturing often operate below 30 %. Compare Dawn's gross margin to industry peers and track it over time to spot improving or deteriorating pricing power.

EBIT and EBIT Margin

EBIT measures operating profit — what remains after subtracting all operating expenses (including R&D, sales, and administrative costs) from gross profit. The EBIT margin shows this as a percentage of revenue. Because it excludes interest and taxes, EBIT allows fair comparisons between companies with different debt levels and tax jurisdictions. A rising EBIT margin indicates improving operational efficiency.

Net Income and Earnings Per Share (EPS)

Net income is the company's final profit after all expenses, interest, and taxes. Dividing net income by the number of shares outstanding gives you EPS — the single most influential metric in stock valuation. Consistent EPS growth is the primary driver of long-term stock price appreciation. Always check whether EPS growth comes from genuine profit improvement or from share buybacks reducing the share count.

Shares Outstanding

The total number of shares Dawn has issued. A declining share count (through buybacks) boosts EPS and signals management confidence. A rising share count (through stock issuance) dilutes existing shareholders. Always monitor this number alongside EPS to get the full picture of per-share value creation.

Analyst Estimates

The projected figures represent consensus estimates from professional analysts. Compare these forecasts against Dawn's historical growth rates to assess whether expectations are realistic. A company that consistently beats consensus estimates tends to see its stock price rewarded over time, while repeated misses erode investor confidence.

Dawn stock margins

The Dawn margin analysis displays the gross margin, EBIT margin, as well as the profit margin of Dawn. The EBIT margin (EBIT/sales) indicates the percentage of sales that remains as operating profit. The profit margin shows the percentage of sales that remains for Dawn.
  • 3 Years

  • 5 Years

  • 10 Years

  • 25 Years

  • Max

Gross margin
EBIT margin
Profit margin
Details
Date
Gross margin
EBIT margin
Profit margin
Jan 1, 2018
53.88 %
19.46 %
13.64 %
Jan 1, 2019
59.11 %
22.42 %
17.49 %
Jan 1, 2020
62.60 %
27.60 %
19.11 %
Jan 1, 2021
65.68 %
30.36 %
21.24 %
Jan 1, 2022
67.00 %
32.78 %
23.20 %
Jan 1, 2023
64.94 %
32.39 %
23.46 %
Jan 1, 2024
67.82 %
35.53 %
25.86 %
Jan 1, 2025
65.34 %
34.87 %
25.43 %

Dawn Stock Revenue, EBIT, Earnings per Share

The Dawn earnings per share therefore indicates how much revenue Dawn has generated per share in a given period. The earnings before interest and taxes per share shows how much of the operating profit corresponds to each share. The earnings per share indicates how much of the profit belongs to each share.
  • 3 Years

  • 5 Years

  • 10 Years

  • 25 Years

  • Max

Revenue per Share
EBIT per share
Earnings per Share
Details
Date
Revenue per Share
EBIT per share
Earnings per Share
Jan 1, 2018
263.04 JPY
51.18 JPY
35.87 JPY
Jan 1, 2019
280.71 JPY
62.94 JPY
49.08 JPY
Jan 1, 2020
329.54 JPY
90.97 JPY
62.98 JPY
Jan 1, 2021
350.12 JPY
106.31 JPY
74.36 JPY
Jan 1, 2022
381.60 JPY
125.09 JPY
88.52 JPY
Jan 1, 2023
430.95 JPY
139.60 JPY
101.11 JPY
Jan 1, 2024
483.65 JPY
171.82 JPY
125.09 JPY
Jan 1, 2025
537.33 JPY
187.34 JPY
136.65 JPY

Dawn business model & stock analysis

Dawn Eulerpool Fair Value

Details

Fair Value Estimate

What Is Fair Value?

Fair value is an estimate of what a stock is truly "worth" based on its financial fundamentals, independent of the current market price. If the calculated fair value is above the current share price, the stock may be undervalued — and vice versa. This chart shows three different fair value approaches so you can cross-check them against each other.

Earnings-Based Fair Value

Calculated by multiplying the current earnings per share (EPS) by the average historical P/E ratio over a selected multi-year period. The smoothing over several years filters out temporary spikes or dips. If this fair value exceeds the market price, it suggests the stock is cheap relative to its earning power.

Example: Fair Value (Earnings) 2022 = EPS 2022 × Average P/E 2019–2021

Revenue-Based Fair Value

Derived by multiplying revenue per share by the average historical price-to-sales ratio. This method is particularly useful for companies with volatile or temporarily depressed earnings, as revenue tends to be more stable than profits. It answers: "At what price has the market historically valued each dollar of this company's sales?"

Example: Fair Value (Revenue) 2022 = Revenue per Share 2022 × Average P/S 2019–2021

Dividend-Based Fair Value

Calculated by dividing the dividend per share by the average historical dividend yield. This approach is most relevant for mature, consistently dividend-paying companies. If the resulting fair value is higher than the current price, it implies the stock offers a better yield than its historical average.

Example: Fair Value (Dividend) 2022 = Dividend per Share 2022 ÷ Average Yield 2019–2021

How to Use This Chart

When all three fair value lines converge above the current price, it strengthens the case that the stock is undervalued. When they diverge, investigate why — it may indicate a structural shift in margins, payout policy, or growth rate. The forward estimates on the right extend the analysis using projected fundamentals, helping you assess whether the current price already reflects future growth expectations.

Dawn historical P/E ratio, EBIT multiple, and P/S ratio

Dawn annual returns

Details

Annual Return

What This Chart Shows

This chart breaks down 's total annual return into two components: price return (gains or losses from stock price movement) and dividend return (income received from dividend payments). Together, they represent the total return an investor would have earned in each calendar year.

Price Return

Price return measures the percentage change in 's stock price from January 1st to December 31st of each year. Positive bars indicate the stock appreciated; negative bars show a decline. This is the component most investors focus on, but it tells only part of the story — especially for dividend-paying stocks.

Dividend Return

Dividend return represents the income generated from dividends paid during the year, expressed as a percentage of the starting stock price. While it may seem small in any single year (typically 1–4 % for established companies), dividends compound significantly over decades and have historically contributed roughly 40 % of total stock market returns.

What to Look For

Examine how many years showed positive vs. negative returns to gauge consistency. A stock with mostly positive years and small drawdowns suggests lower risk. Also compare 's annual returns to a benchmark index — consistently outperforming the market is a hallmark of a strong investment. Pay attention to the worst years: understanding downside risk is just as important as chasing upside potential.

Dawn shares outstanding

The number of shares of Dawn was 3.06 M in 2025. This indicates how many shares Dawn is divided into. Since shareholders are the owners of a company, each share represents a small portion of the company's ownership.
  • 3 Years

  • 5 Years

  • 10 Years

  • 25 Years

  • Max

Number of stocks
Details
Date
Number of stocks
Jan 1, 2018
3.18 M Stocks
Jan 1, 2019
3.18 M Stocks
Jan 1, 2020
3.19 M Stocks
Jan 1, 2021
3.20 M Stocks
Jan 1, 2022
3.20 M Stocks
Jan 1, 2023
3.18 M Stocks
Jan 1, 2024
3.10 M Stocks
Jan 1, 2025
3.06 M Stocks

Dawn stock splits

In Dawn's history, there have been no stock splits.

Dawn Dividend History

20 years of dividend payments · 9 consecutive increases

YearAnnual DividendYoY ChangePayments
202626.00JPYYTD
May 28, 202626.00JPY 8.3%1/1
202524.00JPY 20.0%
May 29, 202524.00JPY 20.0%1/1
202420.00JPY 25.0%
202316.00JPY 23.1%
202213.00JPY 18.2%
202111.00JPY 10.0%
202010.00JPY 33.3%
20197.50JPY 25.0%
20186.00JPY 50.0%
20174.00JPY 60.0%

Dawn dividend history and estimates

In 2025, Dawn paid a dividend amounting to 24.00 JPY. Dividend means that Dawn distributes a portion of its profits to its owners.
  • Max

Dividend
Dividend (Estimate)
Details
Date
Dividend
Dividend (Estimate)
Jan 1, 2018 (e)
6.00 JPY
-1.00 JPY
Jan 1, 2019 (e)
7.50 JPY
-1.50 JPY
Jan 1, 2020 (e)
10.00 JPY
-2.50 JPY
Jan 1, 2021 (e)
11.00 JPY
-1.00 JPY
Jan 1, 2022 (e)
13.00 JPY
-1.00 JPY
Jan 1, 2023 (e)
16.00 JPY
-2.00 JPY
Jan 1, 2024 (e)
20.00 JPY
-4.00 JPY
Jan 1, 2025
24.00 JPY
0.00 JPY

Dawn dividend payout ratio

In 2025, Dawn had a payout ratio of 8.78%. The payout ratio indicates the percentage of the company's profits that Dawn distributes as dividends.
  • 3 Years

  • 5 Years

  • 10 Years

  • 25 Years

  • Max

Payout ratio
Details
Date
Payout ratio
Jan 1, 2018
8.36 %
Jan 1, 2019
7.64 %
Jan 1, 2020
7.94 %
Jan 1, 2021
8.07 %
Jan 1, 2022
7.91 %
Jan 1, 2023
7.91 %
Jan 1, 2024
7.99 %
Jan 1, 2025
8.78 %
Price targets and forecasts for Dawn are not yet available.

Dawn shareholder structure

% Name
6.96364%
Miyazaki (Masanobu)
Miyazaki (Masanobu)
6.88485%
Hikari Tsushin KK
Hikari Tsushin KK
6.66061%
KK D Capital
KK D Capital
6.43939%
Kondo (Hiroyo)
Kondo (Hiroyo)
5.22891%
SBI Securities Co., Ltd.
SBI Securities Co., Ltd.
4.21212%
Sansei Engineering, Inc.
Sansei Engineering, Inc.

Dawn Executives and Management Board

MM

Mr. Masanobu Miyazaki

(44)

President, Representative Director · since 2000

MS

Mr. Masanao Shinagawa

(50)

Senior Director of Sales, Director · since 2013

JI

Mr. Jun Iwata

(53)

Director of Administration, Director · since 2011

YT

Ms. Yaeko Tatsumi

(52)

Director

SK

Mr. Sadao Kanezaki

(62)

Independent Director

Dawn Supply Chain

Frequently asked questions about Dawn

5 analysts currently rate the Dawn stock: 4 recommend buying, 1 holding and 0 selling.

All fundamentals and in-depth analysis of Dawn

Our stock analysis for Dawn stock includes important financial indicators such as revenue, profit, P/E ratio, P/S ratio, EBIT, as well as information on dividends. We also assess aspects such as stocks, market capitalization, debt, equity, and liabilities of Dawn. If you are looking for more detailed information on these topics, we offer comprehensive analyses on our subpages.