DTS Corporation (TYO:9682)
Japan · Delayed Price · Currency is JPY 5,290.00
+70.00 (1.34%)
Sep 12, 2025, 3:30 PM JST
DTS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5,250.00 | 5,290.00 | 5,210.00 | 5,290.00 | 5,290.00 | 1.34% | 83,800 |
| Sep 11, 2025 | 5,220.00 | 5,240.00 | 5,170.00 | 5,220.00 | 5,220.00 | -0.38% | 81,200 |
| Sep 10, 2025 | 5,150.00 | 5,240.00 | 5,140.00 | 5,240.00 | 5,240.00 | 1.75% | 61,900 |
| Sep 9, 2025 | 5,190.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.19% | 69,900 |
| Sep 8, 2025 | 5,120.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | 0.98% | 91,900 |
| Sep 5, 2025 | 5,180.00 | 5,180.00 | 5,080.00 | 5,090.00 | 5,090.00 | -1.17% | 57,000 |
| Sep 4, 2025 | 5,090.00 | 5,160.00 | 5,060.00 | 5,150.00 | 5,150.00 | 0.78% | 62,700 |
| Sep 3, 2025 | 5,130.00 | 5,140.00 | 5,090.00 | 5,110.00 | 5,110.00 | -0.20% | 74,600 |
| Sep 2, 2025 | 5,230.00 | 5,230.00 | 5,120.00 | 5,120.00 | 5,120.00 | -0.78% | 53,700 |
| Sep 1, 2025 | 5,210.00 | 5,230.00 | 5,140.00 | 5,160.00 | 5,160.00 | -1.15% | 69,900 |
| Aug 29, 2025 | 5,190.00 | 5,260.00 | 5,170.00 | 5,220.00 | 5,220.00 | 0.97% | 84,400 |
| Aug 28, 2025 | 5,070.00 | 5,190.00 | 5,040.00 | 5,170.00 | 5,170.00 | 1.97% | 111,200 |
| Aug 27, 2025 | 5,090.00 | 5,100.00 | 5,060.00 | 5,070.00 | 5,070.00 | 0.40% | 47,700 |
| Aug 26, 2025 | 5,090.00 | 5,090.00 | 5,020.00 | 5,050.00 | 5,050.00 | -0.39% | 83,700 |
| Aug 25, 2025 | 5,080.00 | 5,080.00 | 5,020.00 | 5,070.00 | 5,070.00 | -0.59% | 59,700 |
| Aug 22, 2025 | 5,100.00 | 5,100.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.99% | 47,000 |
| Aug 21, 2025 | 5,100.00 | 5,100.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.98% | 51,700 |
| Aug 20, 2025 | 5,130.00 | 5,150.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.58% | 52,700 |
| Aug 19, 2025 | 5,100.00 | 5,150.00 | 5,080.00 | 5,130.00 | 5,130.00 | 0.59% | 82,800 |
| Aug 18, 2025 | 5,050.00 | 5,110.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.99% | 91,300 |
| Aug 15, 2025 | 5,160.00 | 5,170.00 | 5,010.00 | 5,050.00 | 5,050.00 | -1.75% | 131,800 |
| Aug 14, 2025 | 5,200.00 | 5,200.00 | 5,090.00 | 5,140.00 | 5,140.00 | -1.15% | 58,600 |
| Aug 13, 2025 | 5,200.00 | 5,260.00 | 5,190.00 | 5,200.00 | 5,200.00 | -0.57% | 78,600 |
| Aug 12, 2025 | 5,240.00 | 5,260.00 | 5,190.00 | 5,230.00 | 5,230.00 | 0.58% | 83,400 |
| Aug 8, 2025 | 5,200.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 91,400 |
| Aug 7, 2025 | 5,150.00 | 5,260.00 | 5,140.00 | 5,200.00 | 5,200.00 | 1.17% | 115,300 |
| Aug 6, 2025 | 5,110.00 | 5,180.00 | 5,110.00 | 5,140.00 | 5,140.00 | - | 106,900 |
| Aug 5, 2025 | 5,270.00 | 5,380.00 | 5,130.00 | 5,140.00 | 5,140.00 | 0.78% | 197,800 |
| Aug 4, 2025 | 5,000.00 | 5,110.00 | 4,995.00 | 5,100.00 | 5,100.00 | 1.19% | 92,000 |
| Aug 1, 2025 | 5,020.00 | 5,080.00 | 5,010.00 | 5,040.00 | 5,040.00 | 0.40% | 96,900 |
| Jul 31, 2025 | 4,975.00 | 5,030.00 | 4,960.00 | 5,020.00 | 5,020.00 | 0.90% | 76,100 |
| Jul 30, 2025 | 4,910.00 | 4,985.00 | 4,910.00 | 4,975.00 | 4,975.00 | 1.63% | 118,900 |
| Jul 29, 2025 | 4,870.00 | 4,895.00 | 4,840.00 | 4,895.00 | 4,895.00 | -0.91% | 113,900 |
| Jul 28, 2025 | 5,040.00 | 5,050.00 | 4,905.00 | 4,940.00 | 4,940.00 | -1.98% | 137,700 |
| Jul 25, 2025 | 4,940.00 | 5,060.00 | 4,910.00 | 5,040.00 | 5,040.00 | 3.49% | 128,700 |
| Jul 24, 2025 | 4,880.00 | 4,895.00 | 4,840.00 | 4,870.00 | 4,870.00 | 0.72% | 48,700 |
| Jul 23, 2025 | 4,870.00 | 4,875.00 | 4,785.00 | 4,835.00 | 4,835.00 | -0.10% | 98,200 |
| Jul 22, 2025 | 4,880.00 | 4,890.00 | 4,810.00 | 4,840.00 | 4,840.00 | -0.72% | 65,200 |
| Jul 18, 2025 | 4,945.00 | 4,955.00 | 4,875.00 | 4,875.00 | 4,875.00 | -0.71% | 47,200 |
| Jul 17, 2025 | 4,825.00 | 4,920.00 | 4,820.00 | 4,910.00 | 4,910.00 | 1.03% | 55,200 |
| Jul 16, 2025 | 4,895.00 | 4,895.00 | 4,840.00 | 4,860.00 | 4,860.00 | -0.72% | 68,000 |
| Jul 15, 2025 | 4,950.00 | 4,950.00 | 4,890.00 | 4,895.00 | 4,895.00 | -0.20% | 32,900 |
| Jul 14, 2025 | 4,855.00 | 4,925.00 | 4,840.00 | 4,905.00 | 4,905.00 | - | 64,000 |
| Jul 11, 2025 | 4,955.00 | 4,980.00 | 4,870.00 | 4,905.00 | 4,905.00 | -1.41% | 113,700 |
| Jul 10, 2025 | 4,965.00 | 4,985.00 | 4,900.00 | 4,975.00 | 4,975.00 | -0.90% | 183,500 |
| Jul 9, 2025 | 5,020.00 | 5,060.00 | 5,020.00 | 5,020.00 | 5,020.00 | -0.20% | 89,100 |
| Jul 8, 2025 | 5,000.00 | 5,050.00 | 4,985.00 | 5,030.00 | 5,030.00 | 0.60% | 94,800 |
| Jul 7, 2025 | 4,950.00 | 5,020.00 | 4,950.00 | 5,000.00 | 5,000.00 | 1.01% | 59,300 |
| Jul 4, 2025 | 4,955.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.51% | 56,400 |
| Jul 3, 2025 | 4,990.00 | 5,030.00 | 4,880.00 | 4,925.00 | 4,925.00 | -1.30% | 139,800 |