Donpon Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	66.30	70.90	66.20	69.80	69.80	6.08%	4,349,691
Jun 17, 2026	66.00	66.30	64.60	65.80	65.80	-0.30%	3,082,903
Jun 16, 2026	62.40	66.20	60.20	66.00	66.00	5.60%	3,966,986
Jun 15, 2026	63.50	64.20	60.60	62.50	62.50	1.79%	3,556,106
Jun 12, 2026	63.60	64.50	60.00	61.40	61.40	-3.46%	7,121,558
Jun 11, 2026	59.50	63.60	57.10	63.60	63.60	9.84%	7,200,486
Jun 10, 2026	54.10	59.40	53.00	57.90	57.90	7.22%	6,107,758
Jun 9, 2026	51.10	54.00	51.10	54.00	54.00	9.87%	5,194,920
Jun 8, 2026	46.50	49.30	46.20	49.15	49.15	-2.09%	1,022,335
Jun 5, 2026	50.20	53.00	48.85	50.20	50.20	0.20%	3,054,047
Jun 4, 2026	49.15	50.30	48.85	50.10	50.10	3.41%	2,574,090
Jun 3, 2026	48.55	49.30	47.70	48.45	48.45	-0.21%	635,416
Jun 2, 2026	49.25	49.25	46.50	48.55	48.55	-0.41%	1,055,882
Jun 1, 2026	48.80	50.40	48.30	48.75	48.75	0.52%	1,613,627
May 29, 2026	48.35	48.85	47.60	48.50	48.50	1.15%	776,811
May 28, 2026	47.85	48.55	47.35	47.95	47.95	0.63%	935,942
May 27, 2026	49.30	49.70	47.20	47.65	47.65	-1.65%	969,217
May 26, 2026	47.45	48.90	46.95	48.45	48.45	2.76%	1,266,050
May 25, 2026	48.55	48.85	47.10	47.15	47.15	-2.28%	842,348
May 22, 2026	47.30	48.75	47.15	48.25	48.25	2.12%	739,714
May 21, 2026	47.10	47.35	46.80	47.25	47.25	1.50%	357,970
May 20, 2026	46.95	46.95	46.15	46.55	46.55	0.43%	290,084
May 19, 2026	46.85	47.30	45.50	46.35	46.35	-0.32%	500,677
May 18, 2026	45.10	46.85	44.10	46.50	46.50	3.22%	729,036
May 15, 2026	48.45	48.80	44.15	45.05	45.05	-6.92%	2,969,438
May 14, 2026	48.40	49.90	47.70	48.40	48.40	1.89%	2,119,338
May 13, 2026	47.90	47.90	46.90	47.50	47.50	-0.52%	433,754
May 12, 2026	49.05	49.05	47.35	47.75	47.75	-1.75%	654,848
May 11, 2026	46.80	48.75	46.80	48.60	48.60	4.29%	860,947
May 8, 2026	46.90	47.30	46.35	46.60	46.60	-0.96%	433,782
May 7, 2026	48.50	48.70	46.85	47.05	47.05	-2.08%	818,176
May 6, 2026	47.35	48.65	45.75	48.05	48.05	1.37%	1,044,733
May 5, 2026	47.25	47.60	47.05	47.40	47.40	0.53%	266,346
May 4, 2026	46.80	48.10	46.60	47.15	47.15	1.07%	775,756
Apr 30, 2026	47.40	47.70	46.30	46.65	46.65	-1.58%	657,644
Apr 29, 2026	47.90	49.25	47.20	47.40	47.40	-0.21%	896,726
Apr 28, 2026	48.90	49.60	47.25	47.50	47.50	-2.86%	1,245,465
Apr 27, 2026	48.90	49.20	47.30	48.90	48.90	0.31%	922,505
Apr 24, 2026	48.80	49.50	48.55	48.75	48.75	0.62%	691,711
Apr 23, 2026	51.00	51.00	47.50	48.45	48.45	-3.87%	1,338,887
Apr 22, 2026	52.00	52.00	49.30	50.40	50.40	0.90%	2,045,549
Apr 21, 2026	48.30	50.10	47.25	49.95	49.95	5.05%	872,873
Apr 20, 2026	48.45	49.25	47.25	47.55	47.55	-2.26%	967,754
Apr 17, 2026	49.95	49.95	48.45	48.65	48.65	-1.52%	457,843
Apr 16, 2026	50.80	51.60	49.40	49.40	49.40	-1.40%	1,476,389
Apr 15, 2026	50.60	50.80	48.00	50.10	50.10	-	2,285,731
Apr 14, 2026	47.50	51.00	47.45	50.10	50.10	6.94%	3,542,104
Apr 13, 2026	46.20	47.10	45.35	46.85	46.85	1.41%	961,290
Apr 10, 2026	45.45	46.20	45.35	46.20	46.20	2.21%	678,164
Apr 9, 2026	47.60	47.65	44.35	45.20	45.20	-1.95%	3,097,213