Donpon Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	48.80	48.80	47.10	47.35	47.35	-1.76%	1,026,394
Nov 7, 2025	47.10	49.20	47.10	48.20	48.20	2.44%	1,373,989
Nov 6, 2025	47.05	47.35	46.30	47.05	47.05	0.64%	667,928
Nov 5, 2025	47.00	47.20	46.30	46.75	46.75	-1.58%	507,630
Nov 4, 2025	47.15	48.30	47.15	47.50	47.50	-0.42%	500,940
Nov 3, 2025	47.65	48.15	47.10	47.70	47.70	0.21%	490,120
Oct 31, 2025	47.00	47.85	47.00	47.60	47.60	1.28%	250,598
Oct 30, 2025	47.85	48.40	46.50	47.00	47.00	-1.78%	727,735
Oct 29, 2025	46.60	48.75	46.60	47.85	47.85	2.68%	924,761
Oct 28, 2025	48.45	48.45	46.20	46.60	46.60	-3.92%	1,591,884
Oct 27, 2025	51.50	51.90	48.00	48.50	48.50	-5.46%	3,087,698
Oct 22, 2025	50.00	51.90	49.30	51.30	51.30	2.40%	1,864,234
Oct 21, 2025	51.40	52.00	50.00	50.10	50.10	-2.15%	1,689,266
Oct 20, 2025	51.50	51.70	49.95	51.20	51.20	0.39%	1,837,990
Oct 17, 2025	50.60	52.00	49.35	51.00	51.00	1.19%	2,804,215
Oct 16, 2025	49.25	51.00	48.30	50.40	50.40	3.38%	3,276,149
Oct 15, 2025	45.80	49.55	44.95	48.75	48.75	6.44%	4,192,501
Oct 14, 2025	45.55	47.00	45.40	45.80	45.80	3.15%	1,646,141
Oct 13, 2025	43.00	44.90	42.50	44.40	44.40	-2.31%	1,331,393
Oct 9, 2025	42.80	45.50	42.80	45.45	45.45	7.32%	2,196,141
Oct 8, 2025	42.35	42.70	41.80	42.35	42.35	-	625,802
Oct 7, 2025	41.50	42.90	41.30	42.35	42.35	3.04%	792,206
Oct 3, 2025	40.40	42.70	40.40	41.10	41.10	1.73%	495,706
Oct 2, 2025	40.90	40.95	40.25	40.40	40.40	-0.12%	348,998
Oct 1, 2025	40.25	40.50	40.00	40.45	40.45	0.87%	179,448
Sep 30, 2025	38.95	41.95	38.95	40.10	40.10	3.75%	639,428
Sep 26, 2025	40.40	40.45	38.55	38.65	38.65	-3.62%	668,824
Sep 25, 2025	40.55	40.75	40.10	40.10	40.10	-0.37%	382,975
Sep 24, 2025	40.40	40.45	40.20	40.25	40.25	0.25%	114,667
Sep 23, 2025	39.60	40.50	39.60	40.15	40.15	1.39%	432,949
Sep 22, 2025	40.05	40.15	39.45	39.60	39.60	-1.12%	632,629