Dawning Information Industry
¥79.52Change from previous close: −1.09%Absolute change: −¥0.88
Price history
−33.32% over the period1 year: from ¥119.25 (September 30, 2025) to ¥79.52 (September 30, 2026), −33.32%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| September 30, 2026 | ¥79.52 |
| September 29, 2026 | ¥80.40 |
| September 28, 2026 | ¥80.02 |
| September 24, 2026 | ¥82.17 |
| September 23, 2026 | ¥83.50 |
| September 22, 2026 | ¥84.67 |
| September 21, 2026 | ¥83.94 |
| September 18, 2026 | ¥84.30 |
| September 17, 2026 | ¥82.68 |
| September 16, 2026 | ¥83.30 |
| September 15, 2026 | ¥82.06 |
| September 14, 2026 | ¥81.97 |
| September 11, 2026 | ¥82.25 |
| September 10, 2026 | ¥82.35 |
| September 9, 2026 | ¥82.43 |
| September 8, 2026 | ¥82.54 |
| September 7, 2026 | ¥83.38 |
| September 4, 2026 | ¥82.69 |
| September 3, 2026 | ¥84.35 |
| September 2, 2026 | ¥85.29 |
| September 1, 2026 | ¥86.67 |
| August 31, 2026 | ¥88.27 |
| August 28, 2026 | ¥85.82 |
| August 27, 2026 | ¥86.54 |
| August 26, 2026 | ¥84.25 |
| August 25, 2026 | ¥83.19 |
| August 24, 2026 | ¥82.18 |
| August 21, 2026 | ¥84.11 |
| August 20, 2026 | ¥84.34 |
| August 19, 2026 | ¥85.00 |
| August 18, 2026 | ¥89.87 |
| August 17, 2026 | ¥90.56 |
| August 14, 2026 | ¥89.36 |
| August 13, 2026 | ¥89.63 |
| August 12, 2026 | ¥86.42 |
| August 11, 2026 | ¥86.35 |
| August 10, 2026 | ¥86.24 |
| August 7, 2026 | ¥88.77 |
| August 6, 2026 | ¥87.80 |
| August 5, 2026 | ¥88.65 |
| August 4, 2026 | ¥85.55 |
| August 3, 2026 | ¥83.69 |
| July 31, 2026 | ¥83.46 |
| July 30, 2026 | ¥81.00 |
| July 29, 2026 | ¥86.64 |
| July 28, 2026 | ¥92.10 |
| July 27, 2026 | ¥96.74 |
| July 24, 2026 | ¥97.50 |
| July 23, 2026 | ¥97.82 |
| July 22, 2026 | ¥102.15 |
| July 21, 2026 | ¥97.88 |
| July 20, 2026 | ¥91.04 |
| July 17, 2026 | ¥87.89 |
| July 16, 2026 | ¥97.66 |
| July 15, 2026 | ¥96.76 |
| July 14, 2026 | ¥101.90 |
| July 13, 2026 | ¥106.13 |
| July 10, 2026 | ¥107.50 |
| July 9, 2026 | ¥103.99 |
| July 8, 2026 | ¥98.15 |
| July 7, 2026 | ¥93.50 |
| July 6, 2026 | ¥94.56 |
| July 3, 2026 | ¥92.68 |
| July 2, 2026 | ¥94.56 |
| July 1, 2026 | ¥102.45 |
| June 30, 2026 | ¥107.23 |
| June 29, 2026 | ¥97.48 |
| June 26, 2026 | ¥98.76 |
| June 25, 2026 | ¥97.82 |
| June 24, 2026 | ¥88.93 |
| June 23, 2026 | ¥87.06 |
| June 22, 2026 | ¥89.02 |
| June 18, 2026 | ¥88.68 |
| June 17, 2026 | ¥86.51 |
| June 16, 2026 | ¥84.47 |
| June 15, 2026 | ¥85.45 |
| June 12, 2026 | ¥82.15 |
| June 11, 2026 | ¥81.37 |
| June 10, 2026 | ¥82.70 |
| June 9, 2026 | ¥80.40 |
| June 8, 2026 | ¥78.51 |
| June 5, 2026 | ¥82.37 |
| June 4, 2026 | ¥84.40 |
| June 3, 2026 | ¥86.32 |
| June 2, 2026 | ¥86.02 |
| June 1, 2026 | ¥85.40 |
| May 29, 2026 | ¥88.22 |
| May 28, 2026 | ¥91.25 |
| May 27, 2026 | ¥90.99 |
| May 26, 2026 | ¥94.33 |
| May 25, 2026 | ¥96.45 |
| May 22, 2026 | ¥94.80 |
| May 21, 2026 | ¥93.25 |
| May 20, 2026 | ¥98.38 |
| May 19, 2026 | ¥98.26 |
| May 18, 2026 | ¥98.70 |
| May 15, 2026 | ¥94.46 |
| May 14, 2026 | ¥97.59 |
| May 13, 2026 | ¥100.71 |
| May 12, 2026 | ¥97.42 |
| May 11, 2026 | ¥100.05 |
| May 8, 2026 | ¥96.30 |
| May 7, 2026 | ¥98.75 |
| May 6, 2026 | ¥99.80 |
| April 30, 2026 | ¥92.96 |
| April 29, 2026 | ¥90.42 |
| April 28, 2026 | ¥90.90 |
| April 27, 2026 | ¥94.24 |
| April 24, 2026 | ¥92.76 |
| April 23, 2026 | ¥91.68 |
| April 22, 2026 | ¥91.84 |
| April 21, 2026 | ¥89.40 |
| April 20, 2026 | ¥91.97 |
| April 17, 2026 | ¥89.92 |
| April 16, 2026 | ¥88.99 |
| April 15, 2026 | ¥88.29 |
| April 14, 2026 | ¥88.85 |
| April 13, 2026 | ¥88.99 |
| April 10, 2026 | ¥85.30 |
| April 9, 2026 | ¥83.30 |
| April 8, 2026 | ¥82.90 |
| April 7, 2026 | ¥77.94 |
| April 3, 2026 | ¥77.89 |
| April 2, 2026 | ¥78.08 |
| April 1, 2026 | ¥80.39 |
| March 31, 2026 | ¥78.60 |
| March 30, 2026 | ¥79.90 |
| March 27, 2026 | ¥81.43 |
| March 26, 2026 | ¥81.96 |
| March 25, 2026 | ¥83.05 |
| March 24, 2026 | ¥80.68 |
| March 23, 2026 | ¥79.58 |
| March 20, 2026 | ¥83.76 |
| March 19, 2026 | ¥84.77 |
| March 18, 2026 | ¥87.49 |
| March 17, 2026 | ¥85.39 |
| March 16, 2026 | ¥88.13 |
| March 13, 2026 | ¥89.10 |
| March 12, 2026 | ¥89.87 |
| March 11, 2026 | ¥88.05 |
| March 10, 2026 | ¥88.19 |
| March 9, 2026 | ¥86.61 |
| March 6, 2026 | ¥84.19 |
| March 5, 2026 | ¥84.79 |
| March 4, 2026 | ¥82.33 |
| March 3, 2026 | ¥83.28 |
| March 2, 2026 | ¥90.45 |
| February 27, 2026 | ¥92.18 |
| February 26, 2026 | ¥92.03 |
| February 25, 2026 | ¥90.62 |
| February 24, 2026 | ¥91.50 |
| February 13, 2026 | ¥91.70 |
| February 12, 2026 | ¥92.12 |
| February 11, 2026 | ¥89.38 |
| February 10, 2026 | ¥91.20 |
| February 9, 2026 | ¥91.23 |
| February 6, 2026 | ¥86.79 |
| February 5, 2026 | ¥85.40 |
| February 4, 2026 | ¥86.23 |
| February 3, 2026 | ¥87.75 |
| February 2, 2026 | ¥87.17 |
| January 30, 2026 | ¥89.77 |
| January 29, 2026 | ¥89.61 |
| January 28, 2026 | ¥91.56 |
| January 27, 2026 | ¥92.78 |
| January 26, 2026 | ¥93.23 |
| January 23, 2026 | ¥95.91 |
| January 22, 2026 | ¥96.95 |
| January 21, 2026 | ¥98.23 |
| January 20, 2026 | ¥91.86 |
| January 19, 2026 | ¥94.24 |
| January 16, 2026 | ¥93.48 |
| January 15, 2026 | ¥93.11 |
| January 14, 2026 | ¥93.43 |
| January 13, 2026 | ¥91.50 |
| January 12, 2026 | ¥95.99 |
| January 9, 2026 | ¥93.34 |
| January 8, 2026 | ¥93.00 |
| January 7, 2026 | ¥89.14 |
| January 6, 2026 | ¥89.47 |
| January 5, 2026 | ¥87.80 |
| December 31, 2025 | ¥85.64 |
| December 30, 2025 | ¥85.39 |
| December 29, 2025 | ¥85.19 |
| December 26, 2025 | ¥85.81 |
| December 25, 2025 | ¥86.68 |
| December 24, 2025 | ¥87.15 |
| December 23, 2025 | ¥87.66 |
| December 22, 2025 | ¥87.43 |
| December 19, 2025 | ¥85.85 |
| December 18, 2025 | ¥84.88 |
| December 17, 2025 | ¥85.98 |
| December 16, 2025 | ¥82.72 |
| December 15, 2025 | ¥85.48 |
| December 12, 2025 | ¥88.95 |
| December 11, 2025 | ¥89.63 |
| December 10, 2025 | ¥90.12 |
| December 9, 2025 | ¥100.13 |
| December 8, 2025 | ¥101.33 |
| December 5, 2025 | ¥98.93 |
| December 4, 2025 | ¥99.83 |
| December 3, 2025 | ¥98.03 |
| December 2, 2025 | ¥99.61 |
| December 1, 2025 | ¥101.13 |
| November 28, 2025 | ¥99.16 |
| November 27, 2025 | ¥99.13 |
| November 26, 2025 | ¥97.77 |
| November 25, 2025 | ¥95.18 |
| November 24, 2025 | ¥95.60 |
| November 21, 2025 | ¥95.77 |
| November 20, 2025 | ¥99.96 |
| November 19, 2025 | ¥99.99 |
| November 18, 2025 | ¥100.43 |
| November 17, 2025 | ¥100.85 |
| November 14, 2025 | ¥100.70 |
| November 13, 2025 | ¥105.55 |
| November 12, 2025 | ¥104.54 |
| November 11, 2025 | ¥106.01 |
| November 10, 2025 | ¥106.90 |
| November 7, 2025 | ¥111.16 |
| November 6, 2025 | ¥114.50 |
| November 5, 2025 | ¥106.62 |
| November 4, 2025 | ¥107.22 |
| November 3, 2025 | ¥106.46 |
| October 31, 2025 | ¥106.45 |
| October 30, 2025 | ¥110.65 |
| October 29, 2025 | ¥114.33 |
| October 28, 2025 | ¥113.50 |
| October 27, 2025 | ¥115.00 |
| October 24, 2025 | ¥113.92 |
| October 23, 2025 | ¥107.56 |
| October 22, 2025 | ¥109.65 |
| October 21, 2025 | ¥108.21 |
| October 20, 2025 | ¥104.95 |
| October 17, 2025 | ¥104.75 |
| October 16, 2025 | ¥107.58 |
| October 15, 2025 | ¥110.33 |
| October 14, 2025 | ¥105.50 |
| October 13, 2025 | ¥114.68 |
| October 10, 2025 | ¥113.36 |
| October 9, 2025 | ¥123.16 |
| September 30, 2025 | ¥119.25 |
At a glance
The company
Dawning Information Industry Co., Ltd. engages in research, development, and manufacturing of computers, storage, security, and data center products.
Latest results
Quarter to March 31, 2026 · EPS ¥0.16
Dividend
Last ex-dividend on June 1, 2026
Where the price stands
52-wk low¥76.78
¥79.52
52-wk high¥128.12
−37.93% from the high
Performance
- 1 month
- −9.91%
- Year to date
- −7.15%
- 1 year
- −33.32%
Analysts · 3 analysts
Average target¥111.43+40.13% vs. price
Buy 3 · Hold 0 · Sell 0
Numbers and valuation
Full valuation- Market cap
- ¥116.35B
- P/E
- 48.2
- EPS
- ¥1.65
- Volume
- 13.25M
- Dividend yield
- 0.57%
Stocks to explore
Other companies in the Technology sector
