Skip to main content
DTS Corporation (TYO:9682)
Japan flag Japan · Delayed Price · Currency is JPY
1,189.00
-21.00 (-1.74%)
At close: Dec 5, 2025

DTS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,203.001,209.001,189.001,189.001,189.00-1.74%402,900
Dec 4, 20251,206.001,223.001,206.001,210.001,210.00-255,700
Dec 3, 20251,207.001,214.001,195.001,210.001,210.001.09%378,600
Dec 2, 20251,200.001,206.001,187.001,197.001,197.00-0.33%270,900
Dec 1, 20251,203.001,215.001,201.001,201.001,201.00-0.83%226,000
Nov 28, 20251,210.001,220.001,204.001,211.001,211.000.41%334,800
Nov 27, 20251,213.001,219.001,205.001,206.001,206.00-0.17%413,500
Nov 26, 20251,210.001,212.001,201.001,208.001,208.001.17%293,200
Nov 25, 20251,204.001,213.001,194.001,194.001,194.00-0.67%265,800
Nov 21, 20251,169.001,202.001,166.001,202.001,202.003.09%399,900
Nov 20, 20251,181.001,184.001,157.001,166.001,166.00-0.26%397,400
Nov 19, 20251,159.001,177.001,148.001,169.001,169.001.21%457,200
Nov 18, 20251,171.001,182.001,149.001,155.001,155.00-1.95%483,000
Nov 17, 20251,166.001,178.001,158.001,178.001,178.000.17%250,500
Nov 14, 20251,180.001,193.001,174.001,176.001,176.00-0.76%292,200
Nov 13, 20251,173.001,194.001,173.001,185.001,185.000.25%290,600
Nov 12, 20251,199.001,215.001,179.001,182.001,182.00-0.34%550,000
Nov 11, 20251,199.001,200.001,169.001,186.001,186.000.34%471,100
Nov 10, 20251,176.001,193.001,158.001,182.001,182.000.51%528,500
Nov 7, 20251,133.001,176.001,128.001,176.001,176.002.44%1,003,500
Nov 6, 20251,151.001,161.001,123.001,148.001,148.00-9.68%1,619,100
Nov 5, 20251,296.001,299.001,256.001,271.001,271.00-2.23%391,000
Nov 4, 20251,281.001,304.001,275.001,300.001,300.001.09%566,400
Oct 31, 20251,271.001,288.001,260.001,286.001,286.002.96%533,000
Oct 30, 20251,258.001,272.001,249.001,249.001,249.00-0.08%2,263,000
Oct 29, 20251,285.001,293.001,250.001,250.001,250.00-2.65%491,900
Oct 28, 20251,337.001,347.001,284.001,284.001,284.00-5.45%528,800
Oct 27, 20251,328.001,362.001,328.001,358.001,358.003.27%375,000
Oct 24, 20251,308.001,325.001,301.001,315.001,315.00-369,400
Oct 23, 20251,290.001,320.001,286.001,315.001,315.001.00%384,300
Oct 22, 20251,308.001,314.001,296.001,302.001,302.000.54%249,000
Oct 21, 20251,290.001,307.001,280.001,295.001,295.000.70%362,400
Oct 20, 20251,291.001,300.001,285.001,286.001,286.001.42%259,900
Oct 17, 20251,275.001,278.001,267.001,268.001,268.00-0.94%221,400
Oct 16, 20251,295.001,296.001,270.001,280.001,280.00-0.16%206,100
Oct 15, 20251,275.001,284.001,266.001,282.001,282.001.42%274,500
Oct 14, 20251,284.001,294.001,254.001,264.001,264.00-2.92%410,000
Oct 10, 20251,315.001,325.001,301.001,302.001,302.00-1.96%241,800
Oct 9, 20251,329.001,333.001,314.001,328.001,328.00-0.82%416,700
Oct 8, 20251,330.001,352.001,327.001,339.001,339.001.36%384,100
Oct 7, 20251,322.001,329.001,311.001,321.001,321.000.46%443,700
Oct 6, 20251,300.001,318.001,292.001,315.001,315.002.57%404,900
Oct 3, 20251,286.001,292.001,264.001,282.001,282.00-0.31%451,100
Oct 2, 20251,311.001,329.001,278.001,286.001,286.00-3.45%506,800
Oct 1, 20251,300.001,335.001,300.001,332.001,332.001.68%482,100
Sep 30, 20251,322.001,332.001,305.001,310.001,310.00-1.06%570,400
Sep 29, 20251,328.001,338.001,311.001,324.001,324.00-0.26%516,300
Sep 26, 20251,332.501,342.501,322.501,327.501,312.50-0.38%495,600
Sep 25, 20251,325.001,345.001,322.501,332.501,317.440.57%428,000
Sep 24, 20251,310.001,327.501,307.501,325.001,310.031.15%354,400
Sep 22, 20251,302.501,310.001,297.501,310.001,295.200.58%186,400
Sep 19, 20251,310.001,315.001,287.501,302.501,287.78-0.57%630,800
Sep 18, 20251,300.001,310.001,290.001,310.001,295.201.55%231,200
Sep 17, 20251,302.501,302.501,280.001,290.001,275.42-1.53%234,400
Sep 16, 20251,322.501,322.501,305.001,310.001,295.20-0.95%230,000
Sep 12, 20251,312.501,322.501,302.501,322.501,307.561.34%335,200
Sep 11, 20251,305.001,310.001,292.501,305.001,290.25-0.38%324,800
Sep 10, 20251,287.501,310.001,285.001,310.001,295.201.75%247,600
Sep 9, 20251,297.501,297.501,275.001,287.501,272.950.19%279,600
Sep 8, 20251,280.001,287.501,265.001,285.001,270.480.98%367,600
Sep 5, 20251,295.001,295.001,270.001,272.501,258.12-1.17%228,000
Sep 4, 20251,272.501,290.001,265.001,287.501,272.950.78%250,800
Sep 3, 20251,282.501,285.001,272.501,277.501,263.06-0.20%298,400
Sep 2, 20251,307.501,307.501,280.001,280.001,265.54-0.78%214,800
Sep 1, 20251,302.501,307.501,285.001,290.001,275.42-1.15%279,600
Aug 29, 20251,297.501,315.001,292.501,305.001,290.250.97%337,600
Aug 28, 20251,267.501,297.501,260.001,292.501,277.901.97%444,800
Aug 27, 20251,272.501,275.001,265.001,267.501,253.180.40%190,800
Aug 26, 20251,272.501,272.501,255.001,262.501,248.23-0.39%334,800
Aug 25, 20251,270.001,270.001,255.001,267.501,253.18-0.59%238,800
Aug 22, 20251,275.001,275.001,265.001,275.001,260.590.99%188,000
Aug 21, 20251,275.001,275.001,262.501,262.501,248.23-0.98%206,800
Aug 20, 20251,282.501,287.501,275.001,275.001,260.59-0.58%210,800
Aug 19, 20251,275.001,287.501,270.001,282.501,268.010.59%331,200
Aug 18, 20251,262.501,277.501,260.001,275.001,260.590.99%365,200
Aug 15, 20251,290.001,292.501,252.501,262.501,248.23-1.75%527,200
Aug 14, 20251,300.001,300.001,272.501,285.001,270.48-1.15%234,400
Aug 13, 20251,300.001,315.001,297.501,300.001,285.31-0.57%314,400
Aug 12, 20251,310.001,315.001,297.501,307.501,292.730.58%333,600
Aug 8, 20251,300.001,310.001,287.501,300.001,285.31-365,600
Aug 7, 20251,287.501,315.001,285.001,300.001,285.311.17%461,200
Aug 6, 20251,277.501,295.001,277.501,285.001,270.48-427,600
Aug 5, 20251,317.501,345.001,282.501,285.001,270.480.78%791,200
Aug 4, 20251,250.001,277.501,248.751,275.001,260.591.19%368,000
Aug 1, 20251,255.001,270.001,252.501,260.001,245.760.40%387,600
Jul 31, 20251,243.751,257.501,240.001,255.001,240.820.90%304,400
Jul 30, 20251,227.501,246.251,227.501,243.751,229.701.63%475,600
Jul 29, 20251,217.501,223.751,210.001,223.751,209.92-0.91%455,600
Jul 28, 20251,260.001,262.501,226.251,235.001,221.05-1.98%550,800
Jul 25, 20251,235.001,265.001,227.501,260.001,245.763.49%514,800
Jul 24, 20251,220.001,223.751,210.001,217.501,203.740.72%194,800
Jul 23, 20251,217.501,218.751,196.251,208.751,195.09-0.10%392,800
Jul 22, 20251,220.001,222.501,202.501,210.001,196.33-0.72%260,800
Jul 18, 20251,236.251,238.751,218.751,218.751,204.98-0.71%188,800
Jul 17, 20251,206.251,230.001,205.001,227.501,213.631.03%220,800
Jul 16, 20251,223.751,223.751,210.001,215.001,201.27-0.72%272,000
Jul 15, 20251,237.501,237.501,222.501,223.751,209.92-0.20%131,600
Jul 14, 20251,213.751,231.251,210.001,226.251,212.39-256,000
Jul 11, 20251,238.751,245.001,217.501,226.251,212.39-1.41%454,800
Jul 10, 20251,241.251,246.251,225.001,243.751,229.70-0.90%734,000