DTS Corporation (TYO:9682)
Japan
· Delayed Price · Currency is JPY 1,049.00
+7.00 (0.67%)
Apr 28, 2026, 3:30 PM JST
DTS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,048.00 | 1,053.00 | 1,043.00 | 1,049.00 | 1,049.00 | 0.67% | 499,600 |
| Apr 27, 2026 | 1,050.00 | 1,058.00 | 1,040.00 | 1,042.00 | 1,042.00 | -0.76% | 758,600 |
| Apr 24, 2026 | 1,044.00 | 1,054.00 | 1,044.00 | 1,050.00 | 1,050.00 | -0.66% | 220,500 |
| Apr 23, 2026 | 1,067.00 | 1,073.00 | 1,051.00 | 1,057.00 | 1,057.00 | -2.13% | 372,900 |
| Apr 22, 2026 | 1,098.00 | 1,098.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 329,200 |
| Apr 21, 2026 | 1,092.00 | 1,096.00 | 1,081.00 | 1,090.00 | 1,090.00 | 0.37% | 211,000 |
| Apr 20, 2026 | 1,116.00 | 1,119.00 | 1,080.00 | 1,086.00 | 1,086.00 | -2.34% | 351,100 |
| Apr 17, 2026 | 1,089.00 | 1,115.00 | 1,089.00 | 1,112.00 | 1,112.00 | 2.30% | 364,600 |
| Apr 16, 2026 | 1,114.00 | 1,121.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.55% | 366,800 |
| Apr 15, 2026 | 1,073.00 | 1,094.00 | 1,067.00 | 1,093.00 | 1,093.00 | 3.21% | 370,600 |
| Apr 14, 2026 | 1,070.00 | 1,077.00 | 1,058.00 | 1,059.00 | 1,059.00 | 1.05% | 239,500 |
| Apr 13, 2026 | 1,034.00 | 1,049.00 | 1,033.00 | 1,048.00 | 1,048.00 | 0.96% | 256,900 |
| Apr 10, 2026 | 1,054.00 | 1,060.00 | 1,036.00 | 1,038.00 | 1,038.00 | -2.63% | 584,100 |
| Apr 9, 2026 | 1,075.00 | 1,079.00 | 1,060.00 | 1,066.00 | 1,066.00 | -1.20% | 303,100 |
| Apr 8, 2026 | 1,091.00 | 1,091.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.84% | 276,600 |
| Apr 7, 2026 | 1,055.00 | 1,072.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1.13% | 204,500 |
| Apr 6, 2026 | 1,056.00 | 1,062.00 | 1,051.00 | 1,058.00 | 1,058.00 | 0.95% | 218,700 |
| Apr 3, 2026 | 1,053.00 | 1,060.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.10% | 165,000 |
| Apr 2, 2026 | 1,064.00 | 1,068.00 | 1,039.00 | 1,047.00 | 1,047.00 | -1.13% | 392,400 |
| Apr 1, 2026 | 1,050.00 | 1,060.00 | 1,037.00 | 1,059.00 | 1,059.00 | 3.12% | 402,700 |
| Mar 31, 2026 | 1,021.00 | 1,042.00 | 1,014.00 | 1,027.00 | 1,027.00 | 2.09% | 475,000 |
| Mar 30, 2026 | 1,000.00 | 1,008.00 | 991.00 | 1,006.00 | 1,006.00 | -4.01% | 494,800 |
| Mar 27, 2026 | 1,050.00 | 1,055.00 | 1,042.00 | 1,048.00 | 1,028.00 | - | 393,100 |
| Mar 26, 2026 | 1,052.00 | 1,054.00 | 1,037.00 | 1,048.00 | 1,028.00 | -0.47% | 278,800 |
| Mar 25, 2026 | 1,038.00 | 1,059.00 | 1,038.00 | 1,053.00 | 1,032.90 | 0.19% | 316,100 |
| Mar 24, 2026 | 1,046.00 | 1,053.00 | 1,042.00 | 1,051.00 | 1,030.94 | 1.64% | 349,400 |
| Mar 23, 2026 | 1,051.00 | 1,062.00 | 1,025.00 | 1,034.00 | 1,014.27 | -2.82% | 812,300 |
| Mar 19, 2026 | 1,072.00 | 1,080.00 | 1,064.00 | 1,064.00 | 1,043.69 | -2.03% | 428,300 |
| Mar 18, 2026 | 1,077.00 | 1,089.00 | 1,074.00 | 1,086.00 | 1,065.27 | 1.21% | 265,400 |
| Mar 17, 2026 | 1,076.00 | 1,083.00 | 1,073.00 | 1,073.00 | 1,052.52 | -0.46% | 202,800 |
| Mar 16, 2026 | 1,077.00 | 1,087.00 | 1,069.00 | 1,078.00 | 1,057.43 | 0.09% | 364,500 |
| Mar 13, 2026 | 1,074.00 | 1,084.00 | 1,072.00 | 1,077.00 | 1,056.45 | -0.92% | 439,600 |
| Mar 12, 2026 | 1,084.00 | 1,089.00 | 1,074.00 | 1,087.00 | 1,066.26 | -1.45% | 426,800 |
| Mar 11, 2026 | 1,123.00 | 1,128.00 | 1,103.00 | 1,103.00 | 1,081.95 | -1.61% | 385,800 |
| Mar 10, 2026 | 1,125.00 | 1,130.00 | 1,111.00 | 1,121.00 | 1,099.61 | 0.63% | 408,300 |
| Mar 9, 2026 | 1,090.00 | 1,117.00 | 1,080.00 | 1,114.00 | 1,092.74 | -0.27% | 614,900 |
| Mar 6, 2026 | 1,109.00 | 1,124.00 | 1,101.00 | 1,117.00 | 1,095.68 | 1.55% | 570,900 |
| Mar 5, 2026 | 1,133.00 | 1,136.00 | 1,099.00 | 1,100.00 | 1,079.01 | -0.72% | 503,000 |
| Mar 4, 2026 | 1,091.00 | 1,110.00 | 1,070.00 | 1,108.00 | 1,086.85 | 0.64% | 929,800 |
| Mar 3, 2026 | 1,105.00 | 1,112.00 | 1,090.00 | 1,101.00 | 1,079.99 | -1.26% | 441,300 |
| Mar 2, 2026 | 1,113.00 | 1,128.00 | 1,104.00 | 1,115.00 | 1,093.72 | -2.45% | 615,000 |
| Feb 27, 2026 | 1,163.00 | 1,163.00 | 1,135.00 | 1,143.00 | 1,121.19 | - | 707,400 |
| Feb 26, 2026 | 1,119.00 | 1,150.00 | 1,105.00 | 1,143.00 | 1,121.19 | 3.72% | 768,900 |
| Feb 25, 2026 | 1,082.00 | 1,107.00 | 1,081.00 | 1,102.00 | 1,080.97 | 1.10% | 850,200 |
| Feb 24, 2026 | 1,110.00 | 1,117.00 | 1,085.00 | 1,090.00 | 1,069.20 | -2.59% | 741,000 |
| Feb 20, 2026 | 1,154.00 | 1,155.00 | 1,113.00 | 1,119.00 | 1,097.65 | -3.95% | 532,400 |
| Feb 19, 2026 | 1,165.00 | 1,173.00 | 1,157.00 | 1,165.00 | 1,142.77 | 0.87% | 834,900 |
| Feb 18, 2026 | 1,135.00 | 1,155.00 | 1,129.00 | 1,155.00 | 1,132.96 | 3.22% | 861,100 |
| Feb 17, 2026 | 1,132.00 | 1,141.00 | 1,114.00 | 1,119.00 | 1,097.65 | -1.24% | 500,700 |
| Feb 16, 2026 | 1,129.00 | 1,140.00 | 1,123.00 | 1,133.00 | 1,111.38 | 1.61% | 468,700 |
| Feb 13, 2026 | 1,165.00 | 1,174.00 | 1,114.00 | 1,115.00 | 1,093.72 | -3.96% | 584,800 |
| Feb 12, 2026 | 1,169.00 | 1,176.00 | 1,154.00 | 1,161.00 | 1,138.84 | -1.02% | 593,700 |
| Feb 10, 2026 | 1,149.00 | 1,183.00 | 1,142.00 | 1,173.00 | 1,150.61 | 2.09% | 841,600 |
| Feb 9, 2026 | 1,173.00 | 1,173.00 | 1,111.00 | 1,149.00 | 1,127.07 | -2.05% | 856,100 |
| Feb 6, 2026 | 1,205.00 | 1,209.00 | 1,168.00 | 1,173.00 | 1,150.61 | -2.25% | 526,600 |
| Feb 5, 2026 | 1,220.00 | 1,226.00 | 1,195.00 | 1,200.00 | 1,177.10 | -0.58% | 752,300 |
| Feb 4, 2026 | 1,247.00 | 1,256.00 | 1,198.00 | 1,207.00 | 1,183.97 | -4.74% | 774,600 |
| Feb 3, 2026 | 1,248.00 | 1,269.00 | 1,245.00 | 1,267.00 | 1,242.82 | 1.44% | 400,600 |
| Feb 2, 2026 | 1,262.00 | 1,269.00 | 1,243.00 | 1,249.00 | 1,225.16 | -0.72% | 378,800 |
| Jan 30, 2026 | 1,262.00 | 1,265.00 | 1,248.00 | 1,258.00 | 1,233.99 | 0.32% | 360,800 |
| Jan 29, 2026 | 1,253.00 | 1,264.00 | 1,239.00 | 1,254.00 | 1,230.07 | -0.71% | 357,900 |
| Jan 28, 2026 | 1,257.00 | 1,268.00 | 1,256.00 | 1,263.00 | 1,238.90 | -0.39% | 371,500 |
| Jan 27, 2026 | 1,270.00 | 1,275.00 | 1,261.00 | 1,268.00 | 1,243.80 | -0.94% | 358,000 |
| Jan 26, 2026 | 1,289.00 | 1,294.00 | 1,272.00 | 1,280.00 | 1,255.57 | -0.78% | 528,500 |
| Jan 23, 2026 | 1,293.00 | 1,296.00 | 1,285.00 | 1,290.00 | 1,265.38 | 0.47% | 311,200 |
| Jan 22, 2026 | 1,289.00 | 1,293.00 | 1,278.00 | 1,284.00 | 1,259.50 | 1.02% | 363,700 |
| Jan 21, 2026 | 1,245.00 | 1,273.00 | 1,241.00 | 1,271.00 | 1,246.74 | -0.31% | 359,000 |
| Jan 20, 2026 | 1,274.00 | 1,287.00 | 1,272.00 | 1,275.00 | 1,250.67 | -0.62% | 240,900 |
| Jan 19, 2026 | 1,286.00 | 1,298.00 | 1,279.00 | 1,283.00 | 1,258.52 | -0.62% | 236,600 |
| Jan 16, 2026 | 1,278.00 | 1,298.00 | 1,278.00 | 1,291.00 | 1,266.36 | 0.08% | 218,200 |
| Jan 15, 2026 | 1,298.00 | 1,298.00 | 1,283.00 | 1,290.00 | 1,265.38 | -0.46% | 227,300 |
| Jan 14, 2026 | 1,284.00 | 1,299.00 | 1,279.00 | 1,296.00 | 1,271.27 | 1.65% | 445,400 |
| Jan 13, 2026 | 1,284.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,250.67 | 1.27% | 543,900 |
| Jan 9, 2026 | 1,275.00 | 1,276.00 | 1,257.00 | 1,259.00 | 1,234.97 | -1.02% | 291,700 |
| Jan 8, 2026 | 1,254.00 | 1,275.00 | 1,252.00 | 1,272.00 | 1,247.73 | 1.60% | 288,400 |
| Jan 7, 2026 | 1,239.00 | 1,258.00 | 1,232.00 | 1,252.00 | 1,228.11 | -0.32% | 241,000 |
| Jan 6, 2026 | 1,250.00 | 1,260.00 | 1,245.00 | 1,256.00 | 1,232.03 | 1.05% | 269,300 |
| Jan 5, 2026 | 1,227.00 | 1,250.00 | 1,221.00 | 1,243.00 | 1,219.28 | 1.14% | 391,500 |
| Dec 30, 2025 | 1,234.00 | 1,238.00 | 1,223.00 | 1,229.00 | 1,205.55 | -0.16% | 199,600 |
| Dec 29, 2025 | 1,226.00 | 1,231.00 | 1,218.00 | 1,231.00 | 1,207.51 | 0.41% | 304,700 |
| Dec 26, 2025 | 1,233.00 | 1,235.00 | 1,222.00 | 1,226.00 | 1,202.60 | -0.57% | 224,900 |
| Dec 25, 2025 | 1,230.00 | 1,233.00 | 1,219.00 | 1,233.00 | 1,209.47 | 0.74% | 157,600 |
| Dec 24, 2025 | 1,229.00 | 1,229.00 | 1,216.00 | 1,224.00 | 1,200.64 | -0.57% | 180,200 |
| Dec 23, 2025 | 1,233.00 | 1,239.00 | 1,226.00 | 1,231.00 | 1,207.51 | -0.32% | 181,400 |
| Dec 22, 2025 | 1,253.00 | 1,255.00 | 1,228.00 | 1,235.00 | 1,211.43 | -0.80% | 277,800 |
| Dec 19, 2025 | 1,234.00 | 1,256.00 | 1,234.00 | 1,245.00 | 1,221.24 | 1.38% | 974,300 |
| Dec 18, 2025 | 1,226.00 | 1,236.00 | 1,219.00 | 1,228.00 | 1,204.56 | 0.33% | 259,500 |
| Dec 17, 2025 | 1,230.00 | 1,232.00 | 1,216.00 | 1,224.00 | 1,200.64 | 0.58% | 205,600 |
| Dec 16, 2025 | 1,215.00 | 1,228.00 | 1,215.00 | 1,217.00 | 1,193.77 | -0.49% | 291,600 |
| Dec 15, 2025 | 1,213.00 | 1,227.00 | 1,205.00 | 1,223.00 | 1,199.66 | 1.16% | 241,700 |
| Dec 12, 2025 | 1,205.00 | 1,215.00 | 1,201.00 | 1,209.00 | 1,185.93 | 2.03% | 303,100 |
| Dec 11, 2025 | 1,221.00 | 1,221.00 | 1,176.00 | 1,185.00 | 1,162.39 | -2.07% | 411,900 |
| Dec 10, 2025 | 1,222.00 | 1,223.00 | 1,210.00 | 1,210.00 | 1,186.91 | -0.08% | 292,400 |
| Dec 9, 2025 | 1,210.00 | 1,216.00 | 1,201.00 | 1,211.00 | 1,187.89 | 0.08% | 394,800 |
| Dec 8, 2025 | 1,203.00 | 1,214.00 | 1,201.00 | 1,210.00 | 1,186.91 | 1.77% | 232,600 |
| Dec 5, 2025 | 1,203.00 | 1,209.00 | 1,189.00 | 1,189.00 | 1,166.31 | -1.74% | 402,900 |
| Dec 4, 2025 | 1,206.00 | 1,223.00 | 1,206.00 | 1,210.00 | 1,186.91 | - | 255,700 |
| Dec 3, 2025 | 1,207.00 | 1,214.00 | 1,195.00 | 1,210.00 | 1,186.91 | 1.09% | 378,600 |
| Dec 2, 2025 | 1,200.00 | 1,206.00 | 1,187.00 | 1,197.00 | 1,174.16 | -0.33% | 270,900 |
| Dec 1, 2025 | 1,203.00 | 1,215.00 | 1,201.00 | 1,201.00 | 1,178.08 | -0.83% | 226,000 |