DTS Corporation (TYO:9682)
Japan · Delayed Price · Currency is JPY 1,286.00
+37.00 (2.96%)
Oct 31, 2025, 3:30 PM JST
DTS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |