Donpon Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	44.45	44.45	42.60	43.00	43.00	-3.26%	788,244
Jan 20, 2026	44.25	44.70	43.85	44.45	44.45	0.45%	409,436
Jan 19, 2026	43.60	44.30	43.30	44.25	44.25	1.49%	359,211
Jan 16, 2026	43.95	44.10	43.30	43.60	43.60	-0.68%	456,360
Jan 15, 2026	43.70	44.10	43.05	43.90	43.90	0.46%	588,710
Jan 14, 2026	46.00	46.00	43.30	43.70	43.70	-5.21%	1,794,043
Jan 13, 2026	47.00	47.00	45.65	46.10	46.10	-1.91%	696,446
Jan 12, 2026	46.50	47.45	46.35	47.00	47.00	1.08%	776,583
Jan 9, 2026	44.35	46.60	43.50	46.50	46.50	1.53%	818,848
Jan 8, 2026	46.80	47.20	45.10	45.80	45.80	-2.97%	1,023,895
Jan 7, 2026	45.00	48.00	44.70	47.20	47.20	5.12%	1,550,875
Jan 6, 2026	44.40	45.60	44.40	44.90	44.90	1.01%	927,322
Jan 5, 2026	43.60	44.95	43.60	44.45	44.45	2.42%	1,284,320
Jan 2, 2026	42.40	43.55	42.40	43.40	43.40	3.33%	549,666
Dec 31, 2025	42.10	42.45	41.90	42.00	42.00	-0.24%	215,106
Dec 30, 2025	42.35	42.35	41.80	42.10	42.10	-0.59%	305,025
Dec 29, 2025	42.05	42.55	42.00	42.35	42.35	-	235,020
Dec 26, 2025	43.10	43.10	42.00	42.35	42.35	-1.17%	343,078
Dec 24, 2025	43.50	43.70	42.85	42.85	42.85	-1.61%	299,757
Dec 23, 2025	43.65	43.70	43.25	43.55	43.55	-0.11%	307,639
Dec 22, 2025	43.55	44.40	43.25	43.60	43.60	-	425,497
Dec 19, 2025	42.10	43.85	42.10	43.60	43.60	3.93%	643,303
Dec 18, 2025	42.90	42.90	41.95	41.95	41.95	-2.10%	451,083
Dec 17, 2025	44.10	44.35	42.85	42.85	42.85	-2.06%	544,496
Dec 16, 2025	44.95	45.45	43.75	43.75	43.75	-2.78%	491,769
Dec 15, 2025	43.35	45.00	43.35	45.00	45.00	2.74%	362,851
Dec 12, 2025	44.60	44.90	43.75	43.80	43.80	-1.13%	265,992
Dec 11, 2025	45.55	45.85	44.20	44.30	44.30	-2.42%	431,674
Dec 10, 2025	45.65	45.90	44.75	45.40	45.40	0.44%	890,034
Dec 9, 2025	44.20	45.95	44.20	45.20	45.20	5.12%	1,001,114
Dec 8, 2025	42.60	43.00	42.10	43.00	43.00	1.78%	157,664
Dec 5, 2025	42.20	42.60	41.95	42.25	42.25	-0.12%	269,876
Dec 4, 2025	42.20	42.50	42.10	42.30	42.30	0.24%	56,543
Dec 3, 2025	41.95	42.85	41.95	42.20	42.20	1.20%	271,237
Dec 2, 2025	41.95	42.10	41.50	41.70	41.70	-0.24%	473,730
Dec 1, 2025	42.70	42.75	41.60	41.80	41.80	-2.22%	241,974
Nov 28, 2025	43.30	43.35	42.25	42.75	42.75	-1.27%	341,951
Nov 27, 2025	43.00	43.35	42.95	43.30	43.30	0.93%	157,436
Nov 26, 2025	42.45	42.90	42.45	42.90	42.90	1.30%	178,058
Nov 25, 2025	41.75	42.45	41.75	42.35	42.35	2.42%	227,932
Nov 24, 2025	41.35	41.90	41.30	41.35	41.35	0.12%	151,555
Nov 21, 2025	42.25	42.60	41.05	41.30	41.30	-3.73%	525,462
Nov 20, 2025	42.45	43.50	42.45	42.90	42.90	1.90%	431,833
Nov 19, 2025	43.00	43.40	41.70	42.10	42.10	-1.98%	579,619
Nov 18, 2025	44.05	44.15	42.95	42.95	42.95	-2.72%	651,468
Nov 17, 2025	45.05	45.05	44.00	44.15	44.15	-1.67%	549,554
Nov 14, 2025	44.25	45.40	44.15	44.90	44.90	0.56%	667,576
Nov 13, 2025	46.90	46.90	44.40	44.65	44.65	-3.98%	1,281,871
Nov 12, 2025	46.30	47.25	46.20	46.50	46.50	0.76%	523,283
Nov 11, 2025	47.75	47.75	45.35	46.15	46.15	-2.53%	1,663,634