DTS Corporation (TYO:9682)
Japan · Delayed Price · Currency is JPY 1,221.00
+14.00 (1.16%)
Feb 5, 2026, 10:35 AM JST
DTS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |