DTS Corporation (TYO:9682)
Japan · Delayed Price · Currency is JPY 1,321.00
+6.00 (0.46%)
Oct 7, 2025, 3:30 PM JST
DTS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1,300.00 | 1,318.00 | 1,292.00 | 1,315.00 | 1,315.00 | 2.57% | 404,900 |
| Oct 3, 2025 | 1,286.00 | 1,292.00 | 1,264.00 | 1,282.00 | 1,282.00 | -0.31% | 451,100 |
| Oct 2, 2025 | 1,311.00 | 1,329.00 | 1,278.00 | 1,286.00 | 1,286.00 | -3.45% | 506,800 |
| Oct 1, 2025 | 1,300.00 | 1,335.00 | 1,300.00 | 1,332.00 | 1,332.00 | 1.68% | 482,100 |
| Sep 30, 2025 | 1,322.00 | 1,332.00 | 1,305.00 | 1,310.00 | 1,310.00 | -1.06% | 570,400 |
| Sep 29, 2025 | 1,328.00 | 1,338.00 | 1,311.00 | 1,324.00 | 1,324.00 | -0.26% | 516,300 |
| Sep 26, 2025 | 1,332.50 | 1,342.50 | 1,322.50 | 1,327.50 | 1,267.50 | -0.38% | 1,982,400 |
| Sep 25, 2025 | 1,325.00 | 1,345.00 | 1,322.50 | 1,332.50 | 1,272.27 | 0.57% | 1,712,000 |
| Sep 24, 2025 | 1,310.00 | 1,327.50 | 1,307.50 | 1,325.00 | 1,265.11 | 1.15% | 1,417,600 |
| Sep 22, 2025 | 1,302.50 | 1,310.00 | 1,297.50 | 1,310.00 | 1,250.79 | 0.58% | 745,600 |
| Sep 19, 2025 | 1,310.00 | 1,315.00 | 1,287.50 | 1,302.50 | 1,243.63 | -0.57% | 2,523,200 |
| Sep 18, 2025 | 1,300.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,250.79 | 1.55% | 924,800 |
| Sep 17, 2025 | 1,302.50 | 1,302.50 | 1,280.00 | 1,290.00 | 1,231.69 | -1.53% | 937,600 |
| Sep 16, 2025 | 1,322.50 | 1,322.50 | 1,305.00 | 1,310.00 | 1,250.79 | -0.95% | 920,000 |
| Sep 12, 2025 | 1,312.50 | 1,322.50 | 1,302.50 | 1,322.50 | 1,262.72 | 1.34% | 1,340,800 |
| Sep 11, 2025 | 1,305.00 | 1,310.00 | 1,292.50 | 1,305.00 | 1,246.01 | -0.38% | 1,299,200 |
| Sep 10, 2025 | 1,287.50 | 1,310.00 | 1,285.00 | 1,310.00 | 1,250.79 | 1.75% | 990,400 |
| Sep 9, 2025 | 1,297.50 | 1,297.50 | 1,275.00 | 1,287.50 | 1,229.31 | 0.19% | 1,118,400 |
| Sep 8, 2025 | 1,280.00 | 1,287.50 | 1,265.00 | 1,285.00 | 1,226.92 | 0.98% | 1,470,400 |
| Sep 5, 2025 | 1,295.00 | 1,295.00 | 1,270.00 | 1,272.50 | 1,214.98 | -1.17% | 912,000 |
| Sep 4, 2025 | 1,272.50 | 1,290.00 | 1,265.00 | 1,287.50 | 1,229.31 | 0.78% | 1,003,200 |
| Sep 3, 2025 | 1,282.50 | 1,285.00 | 1,272.50 | 1,277.50 | 1,219.76 | -0.20% | 1,193,600 |
| Sep 2, 2025 | 1,307.50 | 1,307.50 | 1,280.00 | 1,280.00 | 1,222.14 | -0.78% | 859,200 |
| Sep 1, 2025 | 1,302.50 | 1,307.50 | 1,285.00 | 1,290.00 | 1,231.69 | -1.15% | 1,118,400 |
| Aug 29, 2025 | 1,297.50 | 1,315.00 | 1,292.50 | 1,305.00 | 1,246.01 | 0.97% | 1,350,400 |
| Aug 28, 2025 | 1,267.50 | 1,297.50 | 1,260.00 | 1,292.50 | 1,234.08 | 1.97% | 444,800 |
| Aug 27, 2025 | 1,272.50 | 1,275.00 | 1,265.00 | 1,267.50 | 1,210.21 | 0.40% | 190,800 |
| Aug 26, 2025 | 1,272.50 | 1,272.50 | 1,255.00 | 1,262.50 | 1,205.44 | -0.39% | 334,800 |
| Aug 25, 2025 | 1,270.00 | 1,270.00 | 1,255.00 | 1,267.50 | 1,210.21 | -0.59% | 238,800 |
| Aug 22, 2025 | 1,275.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,217.37 | 0.99% | 188,000 |
| Aug 21, 2025 | 1,275.00 | 1,275.00 | 1,262.50 | 1,262.50 | 1,205.44 | -0.98% | 206,800 |
| Aug 20, 2025 | 1,282.50 | 1,287.50 | 1,275.00 | 1,275.00 | 1,217.37 | -0.58% | 210,800 |
| Aug 19, 2025 | 1,275.00 | 1,287.50 | 1,270.00 | 1,282.50 | 1,224.53 | 0.59% | 331,200 |
| Aug 18, 2025 | 1,262.50 | 1,277.50 | 1,260.00 | 1,275.00 | 1,217.37 | 0.99% | 365,200 |
| Aug 15, 2025 | 1,290.00 | 1,292.50 | 1,252.50 | 1,262.50 | 1,205.44 | -1.75% | 527,200 |
| Aug 14, 2025 | 1,300.00 | 1,300.00 | 1,272.50 | 1,285.00 | 1,226.92 | -1.15% | 234,400 |
| Aug 13, 2025 | 1,300.00 | 1,315.00 | 1,297.50 | 1,300.00 | 1,241.24 | -0.57% | 314,400 |
| Aug 12, 2025 | 1,310.00 | 1,315.00 | 1,297.50 | 1,307.50 | 1,248.40 | 0.58% | 333,600 |
| Aug 8, 2025 | 1,300.00 | 1,310.00 | 1,287.50 | 1,300.00 | 1,241.24 | - | 365,600 |
| Aug 7, 2025 | 1,287.50 | 1,315.00 | 1,285.00 | 1,300.00 | 1,241.24 | 1.17% | 461,200 |
| Aug 6, 2025 | 1,277.50 | 1,295.00 | 1,277.50 | 1,285.00 | 1,226.92 | - | 427,600 |
| Aug 5, 2025 | 1,317.50 | 1,345.00 | 1,282.50 | 1,285.00 | 1,226.92 | 0.78% | 791,200 |
| Aug 4, 2025 | 1,250.00 | 1,277.50 | 1,248.75 | 1,275.00 | 1,217.37 | 1.19% | 368,000 |
| Aug 1, 2025 | 1,255.00 | 1,270.00 | 1,252.50 | 1,260.00 | 1,203.05 | 0.40% | 387,600 |
| Jul 31, 2025 | 1,243.75 | 1,257.50 | 1,240.00 | 1,255.00 | 1,198.27 | 0.90% | 304,400 |
| Jul 30, 2025 | 1,227.50 | 1,246.25 | 1,227.50 | 1,243.75 | 1,187.53 | 1.63% | 475,600 |
| Jul 29, 2025 | 1,217.50 | 1,223.75 | 1,210.00 | 1,223.75 | 1,168.44 | -0.91% | 455,600 |
| Jul 28, 2025 | 1,260.00 | 1,262.50 | 1,226.25 | 1,235.00 | 1,179.18 | -1.98% | 550,800 |
| Jul 25, 2025 | 1,235.00 | 1,265.00 | 1,227.50 | 1,260.00 | 1,203.05 | 3.49% | 514,800 |
| Jul 24, 2025 | 1,220.00 | 1,223.75 | 1,210.00 | 1,217.50 | 1,162.47 | 0.72% | 194,800 |