DTS Corporation (TYO:9682)
Japan · Delayed Price · Currency is JPY 1,064.00
-22.00 (-2.03%)
At close: Mar 19, 2026
DTS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,072.00 | 1,080.00 | 1,064.00 | 1,064.00 | 1,064.00 | -2.03% | 428,300 |
| Mar 18, 2026 | 1,077.00 | 1,089.00 | 1,074.00 | 1,086.00 | 1,086.00 | 1.21% | 265,400 |
| Mar 17, 2026 | 1,076.00 | 1,083.00 | 1,073.00 | 1,073.00 | 1,073.00 | -0.46% | 202,800 |
| Mar 16, 2026 | 1,077.00 | 1,087.00 | 1,069.00 | 1,078.00 | 1,078.00 | 0.09% | 364,500 |
| Mar 13, 2026 | 1,074.00 | 1,084.00 | 1,072.00 | 1,077.00 | 1,077.00 | -0.92% | 439,600 |
| Mar 12, 2026 | 1,084.00 | 1,089.00 | 1,074.00 | 1,087.00 | 1,087.00 | -1.45% | 426,800 |
| Mar 11, 2026 | 1,123.00 | 1,128.00 | 1,103.00 | 1,103.00 | 1,103.00 | -1.61% | 385,800 |
| Mar 10, 2026 | 1,125.00 | 1,130.00 | 1,111.00 | 1,121.00 | 1,121.00 | 0.63% | 408,300 |
| Mar 9, 2026 | 1,090.00 | 1,117.00 | 1,080.00 | 1,114.00 | 1,114.00 | -0.27% | 614,900 |
| 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 |