DTS Corporation (TYO:9682)
Japan
· Delayed Price · Currency is JPY 1,117.00
+17.00 (1.55%)
At close: Mar 6, 2026
DTS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,109.00 | 1,124.00 | 1,101.00 | 1,117.00 | 1,117.00 | 1.55% | 570,900 |
| Mar 5, 2026 | 1,133.00 | 1,136.00 | 1,099.00 | 1,100.00 | 1,100.00 | -0.72% | 503,000 |
| Mar 4, 2026 | 1,091.00 | 1,110.00 | 1,070.00 | 1,108.00 | 1,108.00 | 0.64% | 929,800 |
| Mar 3, 2026 | 1,105.00 | 1,112.00 | 1,090.00 | 1,101.00 | 1,101.00 | -1.26% | 441,300 |
| Mar 2, 2026 | 1,113.00 | 1,128.00 | 1,104.00 | 1,115.00 | 1,115.00 | -2.45% | 615,000 |
| Feb 27, 2026 | 1,163.00 | 1,163.00 | 1,135.00 | 1,143.00 | 1,143.00 | - | 707,400 |
| Feb 26, 2026 | 1,119.00 | 1,150.00 | 1,105.00 | 1,143.00 | 1,143.00 | 3.72% | 768,900 |
| Feb 25, 2026 | 1,082.00 | 1,107.00 | 1,081.00 | 1,102.00 | 1,102.00 | 1.10% | 850,200 |
| Feb 24, 2026 | 1,110.00 | 1,117.00 | 1,085.00 | 1,090.00 | 1,090.00 | -2.59% | 741,000 |
| Feb 20, 2026 | 1,154.00 | 1,155.00 | 1,113.00 | 1,119.00 | 1,119.00 | -3.95% | 532,400 |
| Feb 19, 2026 | 1,165.00 | 1,173.00 | 1,157.00 | 1,165.00 | 1,165.00 | 0.87% | 834,900 |
| Feb 18, 2026 | 1,135.00 | 1,155.00 | 1,129.00 | 1,155.00 | 1,155.00 | 3.22% | 861,100 |
| Feb 17, 2026 | 1,132.00 | 1,141.00 | 1,114.00 | 1,119.00 | 1,119.00 | -1.24% | 500,700 |
| Feb 16, 2026 | 1,129.00 | 1,140.00 | 1,123.00 | 1,133.00 | 1,133.00 | 1.61% | 468,700 |
| Feb 13, 2026 | 1,165.00 | 1,174.00 | 1,114.00 | 1,115.00 | 1,115.00 | -3.96% | 584,800 |
| Feb 12, 2026 | 1,169.00 | 1,176.00 | 1,154.00 | 1,161.00 | 1,161.00 | -1.02% | 593,700 |
| Feb 10, 2026 | 1,149.00 | 1,183.00 | 1,142.00 | 1,173.00 | 1,173.00 | 2.09% | 841,600 |
| Feb 9, 2026 | 1,173.00 | 1,173.00 | 1,111.00 | 1,149.00 | 1,149.00 | -2.05% | 856,100 |
| Feb 6, 2026 | 1,205.00 | 1,209.00 | 1,168.00 | 1,173.00 | 1,173.00 | -2.25% | 526,600 |
| Feb 5, 2026 | 1,220.00 | 1,226.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.58% | 752,300 |
| Feb 4, 2026 | 1,247.00 | 1,256.00 | 1,198.00 | 1,207.00 | 1,207.00 | -4.74% | 774,600 |
| Feb 3, 2026 | 1,248.00 | 1,269.00 | 1,245.00 | 1,267.00 | 1,267.00 | 1.44% | 400,600 |
| Feb 2, 2026 | 1,262.00 | 1,269.00 | 1,243.00 | 1,249.00 | 1,249.00 | -0.72% | 378,800 |
| Jan 30, 2026 | 1,262.00 | 1,265.00 | 1,248.00 | 1,258.00 | 1,258.00 | 0.32% | 360,800 |
| Jan 29, 2026 | 1,253.00 | 1,264.00 | 1,239.00 | 1,254.00 | 1,254.00 | -0.71% | 357,900 |
| Jan 28, 2026 | 1,257.00 | 1,268.00 | 1,256.00 | 1,263.00 | 1,263.00 | -0.39% | 371,500 |
| Jan 27, 2026 | 1,270.00 | 1,275.00 | 1,261.00 | 1,268.00 | 1,268.00 | -0.94% | 358,000 |
| Jan 26, 2026 | 1,289.00 | 1,294.00 | 1,272.00 | 1,280.00 | 1,280.00 | -0.78% | 528,500 |
| Jan 23, 2026 | 1,293.00 | 1,296.00 | 1,285.00 | 1,290.00 | 1,290.00 | 0.47% | 311,200 |
| Jan 22, 2026 | 1,289.00 | 1,293.00 | 1,278.00 | 1,284.00 | 1,284.00 | 1.02% | 363,700 |
| Jan 21, 2026 | 1,245.00 | 1,273.00 | 1,241.00 | 1,271.00 | 1,271.00 | -0.31% | 359,000 |
| Jan 20, 2026 | 1,274.00 | 1,287.00 | 1,272.00 | 1,275.00 | 1,275.00 | -0.62% | 240,900 |
| Jan 19, 2026 | 1,286.00 | 1,298.00 | 1,279.00 | 1,283.00 | 1,283.00 | -0.62% | 236,600 |
| Jan 16, 2026 | 1,278.00 | 1,298.00 | 1,278.00 | 1,291.00 | 1,291.00 | 0.08% | 218,200 |
| Jan 15, 2026 | 1,298.00 | 1,298.00 | 1,283.00 | 1,290.00 | 1,290.00 | -0.46% | 227,300 |
| Jan 14, 2026 | 1,284.00 | 1,299.00 | 1,279.00 | 1,296.00 | 1,296.00 | 1.65% | 445,400 |
| Jan 13, 2026 | 1,284.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,275.00 | 1.27% | 543,900 |
| Jan 9, 2026 | 1,275.00 | 1,276.00 | 1,257.00 | 1,259.00 | 1,259.00 | -1.02% | 291,700 |
| Jan 8, 2026 | 1,254.00 | 1,275.00 | 1,252.00 | 1,272.00 | 1,272.00 | 1.60% | 288,400 |
| Jan 7, 2026 | 1,239.00 | 1,258.00 | 1,232.00 | 1,252.00 | 1,252.00 | -0.32% | 241,000 |
| Jan 6, 2026 | 1,250.00 | 1,260.00 | 1,245.00 | 1,256.00 | 1,256.00 | 1.05% | 269,300 |
| Jan 5, 2026 | 1,227.00 | 1,250.00 | 1,221.00 | 1,243.00 | 1,243.00 | 1.14% | 391,500 |
| Dec 30, 2025 | 1,234.00 | 1,238.00 | 1,223.00 | 1,229.00 | 1,229.00 | -0.16% | 199,600 |
| Dec 29, 2025 | 1,226.00 | 1,231.00 | 1,218.00 | 1,231.00 | 1,231.00 | 0.41% | 304,700 |
| Dec 26, 2025 | 1,233.00 | 1,235.00 | 1,222.00 | 1,226.00 | 1,226.00 | -0.57% | 224,900 |
| Dec 25, 2025 | 1,230.00 | 1,233.00 | 1,219.00 | 1,233.00 | 1,233.00 | 0.74% | 157,600 |
| Dec 24, 2025 | 1,229.00 | 1,229.00 | 1,216.00 | 1,224.00 | 1,224.00 | -0.57% | 180,200 |
| Dec 23, 2025 | 1,233.00 | 1,239.00 | 1,226.00 | 1,231.00 | 1,231.00 | -0.32% | 181,400 |
| Dec 22, 2025 | 1,253.00 | 1,255.00 | 1,228.00 | 1,235.00 | 1,235.00 | -0.80% | 277,800 |
| Dec 19, 2025 | 1,234.00 | 1,256.00 | 1,234.00 | 1,245.00 | 1,245.00 | 1.38% | 974,300 |
| Dec 18, 2025 | 1,226.00 | 1,236.00 | 1,219.00 | 1,228.00 | 1,228.00 | 0.33% | 259,500 |
| Dec 17, 2025 | 1,230.00 | 1,232.00 | 1,216.00 | 1,224.00 | 1,224.00 | 0.58% | 205,600 |
| Dec 16, 2025 | 1,215.00 | 1,228.00 | 1,215.00 | 1,217.00 | 1,217.00 | -0.49% | 291,600 |
| Dec 15, 2025 | 1,213.00 | 1,227.00 | 1,205.00 | 1,223.00 | 1,223.00 | 1.16% | 241,700 |
| Dec 12, 2025 | 1,205.00 | 1,215.00 | 1,201.00 | 1,209.00 | 1,209.00 | 2.03% | 303,100 |
| Dec 11, 2025 | 1,221.00 | 1,221.00 | 1,176.00 | 1,185.00 | 1,185.00 | -2.07% | 411,900 |
| Dec 10, 2025 | 1,222.00 | 1,223.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.08% | 292,400 |
| Dec 9, 2025 | 1,210.00 | 1,216.00 | 1,201.00 | 1,211.00 | 1,211.00 | 0.08% | 394,800 |
| Dec 8, 2025 | 1,203.00 | 1,214.00 | 1,201.00 | 1,210.00 | 1,210.00 | 1.77% | 232,600 |
| Dec 5, 2025 | 1,203.00 | 1,209.00 | 1,189.00 | 1,189.00 | 1,189.00 | -1.74% | 402,900 |
| Dec 4, 2025 | 1,206.00 | 1,223.00 | 1,206.00 | 1,210.00 | 1,210.00 | - | 255,700 |
| Dec 3, 2025 | 1,207.00 | 1,214.00 | 1,195.00 | 1,210.00 | 1,210.00 | 1.09% | 378,600 |
| Dec 2, 2025 | 1,200.00 | 1,206.00 | 1,187.00 | 1,197.00 | 1,197.00 | -0.33% | 270,900 |
| Dec 1, 2025 | 1,203.00 | 1,215.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.83% | 226,000 |
| Nov 28, 2025 | 1,210.00 | 1,220.00 | 1,204.00 | 1,211.00 | 1,211.00 | 0.41% | 334,800 |
| Nov 27, 2025 | 1,213.00 | 1,219.00 | 1,205.00 | 1,206.00 | 1,206.00 | -0.17% | 413,500 |
| Nov 26, 2025 | 1,210.00 | 1,212.00 | 1,201.00 | 1,208.00 | 1,208.00 | 1.17% | 293,200 |
| Nov 25, 2025 | 1,204.00 | 1,213.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.67% | 265,800 |
| Nov 21, 2025 | 1,169.00 | 1,202.00 | 1,166.00 | 1,202.00 | 1,202.00 | 3.09% | 399,900 |
| Nov 20, 2025 | 1,181.00 | 1,184.00 | 1,157.00 | 1,166.00 | 1,166.00 | -0.26% | 397,400 |
| Nov 19, 2025 | 1,159.00 | 1,177.00 | 1,148.00 | 1,169.00 | 1,169.00 | 1.21% | 457,200 |
| Nov 18, 2025 | 1,171.00 | 1,182.00 | 1,149.00 | 1,155.00 | 1,155.00 | -1.95% | 483,000 |
| Nov 17, 2025 | 1,166.00 | 1,178.00 | 1,158.00 | 1,178.00 | 1,178.00 | 0.17% | 250,500 |
| Nov 14, 2025 | 1,180.00 | 1,193.00 | 1,174.00 | 1,176.00 | 1,176.00 | -0.76% | 292,200 |
| Nov 13, 2025 | 1,173.00 | 1,194.00 | 1,173.00 | 1,185.00 | 1,185.00 | 0.25% | 290,600 |
| Nov 12, 2025 | 1,199.00 | 1,215.00 | 1,179.00 | 1,182.00 | 1,182.00 | -0.34% | 550,000 |
| Nov 11, 2025 | 1,199.00 | 1,200.00 | 1,169.00 | 1,186.00 | 1,186.00 | 0.34% | 471,100 |
| Nov 10, 2025 | 1,176.00 | 1,193.00 | 1,158.00 | 1,182.00 | 1,182.00 | 0.51% | 528,500 |
| Nov 7, 2025 | 1,133.00 | 1,176.00 | 1,128.00 | 1,176.00 | 1,176.00 | 2.44% | 1,003,500 |
| Nov 6, 2025 | 1,151.00 | 1,161.00 | 1,123.00 | 1,148.00 | 1,148.00 | -9.68% | 1,619,100 |
| Nov 5, 2025 | 1,296.00 | 1,299.00 | 1,256.00 | 1,271.00 | 1,271.00 | -2.23% | 391,000 |
| Nov 4, 2025 | 1,281.00 | 1,304.00 | 1,275.00 | 1,300.00 | 1,300.00 | 1.09% | 566,400 |
| Oct 31, 2025 | 1,271.00 | 1,288.00 | 1,260.00 | 1,286.00 | 1,286.00 | 2.96% | 533,000 |
| Oct 30, 2025 | 1,258.00 | 1,272.00 | 1,249.00 | 1,249.00 | 1,249.00 | -0.08% | 2,263,000 |
| Oct 29, 2025 | 1,285.00 | 1,293.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.65% | 491,900 |
| Oct 28, 2025 | 1,337.00 | 1,347.00 | 1,284.00 | 1,284.00 | 1,284.00 | -5.45% | 528,800 |
| Oct 27, 2025 | 1,328.00 | 1,362.00 | 1,328.00 | 1,358.00 | 1,358.00 | 3.27% | 375,000 |
| Oct 24, 2025 | 1,308.00 | 1,325.00 | 1,301.00 | 1,315.00 | 1,315.00 | - | 369,400 |
| Oct 23, 2025 | 1,290.00 | 1,320.00 | 1,286.00 | 1,315.00 | 1,315.00 | 1.00% | 384,300 |
| Oct 22, 2025 | 1,308.00 | 1,314.00 | 1,296.00 | 1,302.00 | 1,302.00 | 0.54% | 249,000 |
| Oct 21, 2025 | 1,290.00 | 1,307.00 | 1,280.00 | 1,295.00 | 1,295.00 | 0.70% | 362,400 |
| Oct 20, 2025 | 1,291.00 | 1,300.00 | 1,285.00 | 1,286.00 | 1,286.00 | 1.42% | 259,900 |
| Oct 17, 2025 | 1,275.00 | 1,278.00 | 1,267.00 | 1,268.00 | 1,268.00 | -0.94% | 221,400 |
| Oct 16, 2025 | 1,295.00 | 1,296.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.16% | 206,100 |
| Oct 15, 2025 | 1,275.00 | 1,284.00 | 1,266.00 | 1,282.00 | 1,282.00 | 1.42% | 274,500 |
| Oct 14, 2025 | 1,284.00 | 1,294.00 | 1,254.00 | 1,264.00 | 1,264.00 | -2.92% | 410,000 |
| Oct 10, 2025 | 1,315.00 | 1,325.00 | 1,301.00 | 1,302.00 | 1,302.00 | -1.96% | 241,800 |
| Oct 9, 2025 | 1,329.00 | 1,333.00 | 1,314.00 | 1,328.00 | 1,328.00 | -0.82% | 416,700 |
| Oct 8, 2025 | 1,330.00 | 1,352.00 | 1,327.00 | 1,339.00 | 1,339.00 | 1.36% | 384,100 |
| Oct 7, 2025 | 1,322.00 | 1,329.00 | 1,311.00 | 1,321.00 | 1,321.00 | 0.46% | 443,700 |