Donpon Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	69.50	70.60	67.80	68.70	-	1.93%	1,216,491
Jul 8, 2026	67.10	68.90	65.30	67.40	67.40	1.35%	1,462,867
Jul 7, 2026	68.50	71.20	66.50	66.50	66.50	-3.48%	1,565,947
Jul 6, 2026	71.90	73.80	69.60	70.40	68.90	-	1,672,320
Jul 3, 2026	71.00	71.90	70.00	70.40	68.90	0.28%	1,243,161
Jul 2, 2026	69.10	70.90	68.00	70.20	68.70	1.59%	1,050,412
Jul 1, 2026	68.40	70.00	66.90	69.10	67.62	4.07%	1,543,665
Jun 30, 2026	66.60	67.40	65.50	66.40	64.98	1.68%	778,482
Jun 29, 2026	66.70	68.50	65.20	65.30	63.90	-1.95%	1,620,163
Jun 26, 2026	71.50	72.60	66.60	66.60	65.18	-6.59%	2,761,388
Jun 25, 2026	69.20	73.90	68.50	71.30	69.78	4.09%	3,103,308
Jun 24, 2026	67.80	69.00	66.00	68.50	67.04	-0.58%	2,763,338
Jun 23, 2026	68.80	71.00	67.40	68.90	67.43	0.15%	2,632,094
Jun 22, 2026	71.50	74.80	68.00	68.80	67.33	-1.43%	5,465,511
Jun 18, 2026	66.30	70.90	66.20	69.80	68.31	6.08%	4,349,691
Jun 17, 2026	66.00	66.30	64.60	65.80	64.39	-0.30%	3,082,903
Jun 16, 2026	62.40	66.20	60.20	66.00	64.59	5.60%	3,966,986
Jun 15, 2026	63.50	64.20	60.60	62.50	61.16	1.79%	3,556,106
Jun 12, 2026	63.60	64.50	60.00	61.40	60.09	-3.46%	7,121,558
Jun 11, 2026	59.50	63.60	57.10	63.60	62.24	9.84%	7,200,486
Jun 10, 2026	54.10	59.40	53.00	57.90	56.66	7.22%	6,107,758
Jun 9, 2026	51.10	54.00	51.10	54.00	52.85	9.87%	5,194,920
Jun 8, 2026	46.50	49.30	46.20	49.15	48.10	-2.09%	1,022,335
Jun 5, 2026	50.20	53.00	48.85	50.20	49.13	0.20%	3,054,047
Jun 4, 2026	49.15	50.30	48.85	50.10	49.03	3.41%	2,574,090
Jun 3, 2026	48.55	49.30	47.70	48.45	47.41	-0.21%	635,416
Jun 2, 2026	49.25	49.25	46.50	48.55	47.51	-0.41%	1,055,882
Jun 1, 2026	48.80	50.40	48.30	48.75	47.71	0.52%	1,613,627
May 29, 2026	48.35	48.85	47.60	48.50	47.46	1.15%	776,811
May 28, 2026	47.85	48.55	47.35	47.95	46.93	0.63%	935,942
May 27, 2026	49.30	49.70	47.20	47.65	46.63	-1.65%	969,217
May 26, 2026	47.45	48.90	46.95	48.45	47.41	2.76%	1,266,050
May 25, 2026	48.55	48.85	47.10	47.15	46.14	-2.28%	842,348
May 22, 2026	47.30	48.75	47.15	48.25	47.22	2.12%	739,714
May 21, 2026	47.10	47.35	46.80	47.25	46.24	1.50%	357,970
May 20, 2026	46.95	46.95	46.15	46.55	45.56	0.43%	290,084
May 19, 2026	46.85	47.30	45.50	46.35	45.36	-0.32%	500,677
May 18, 2026	45.10	46.85	44.10	46.50	45.51	3.22%	729,036
May 15, 2026	48.45	48.80	44.15	45.05	44.09	-6.92%	2,969,438
May 14, 2026	48.40	49.90	47.70	48.40	47.37	1.89%	2,119,338
May 13, 2026	47.90	47.90	46.90	47.50	46.49	-0.52%	433,754
May 12, 2026	49.05	49.05	47.35	47.75	46.73	-1.75%	654,848
May 11, 2026	46.80	48.75	46.80	48.60	47.56	4.29%	860,947
May 8, 2026	46.90	47.30	46.35	46.60	45.60	-0.96%	433,782
May 7, 2026	48.50	48.70	46.85	47.05	46.04	-2.08%	818,176
May 6, 2026	47.35	48.65	45.75	48.05	47.02	1.37%	1,044,733
May 5, 2026	47.25	47.60	47.05	47.40	46.39	0.53%	266,346
May 4, 2026	46.80	48.10	46.60	47.15	46.14	1.07%	775,756
Apr 30, 2026	47.40	47.70	46.30	46.65	45.65	-1.58%	657,644
Apr 29, 2026	47.90	49.25	47.20	47.40	46.39	-0.21%	896,726