DTS Corporation (TYO:9682)
Japan · Delayed Price · Currency is JPY 1,202.00
+36.00 (3.09%)
Nov 21, 2025, 3:30 PM JST
DTS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1,159.00 | 1,177.00 | 1,148.00 | 1,169.00 | 1,169.00 | 1.21% | 457,200 |
| Nov 18, 2025 | 1,171.00 | 1,182.00 | 1,149.00 | 1,155.00 | 1,155.00 | -1.95% | 483,000 |
| Nov 17, 2025 | 1,166.00 | 1,178.00 | 1,158.00 | 1,178.00 | 1,178.00 | 0.17% | 250,500 |
| Nov 14, 2025 | 1,180.00 | 1,193.00 | 1,174.00 | 1,176.00 | 1,176.00 | -0.76% | 292,200 |
| Nov 13, 2025 | 1,173.00 | 1,194.00 | 1,173.00 | 1,185.00 | 1,185.00 | 0.25% | 290,600 |
| Nov 12, 2025 | 1,199.00 | 1,215.00 | 1,179.00 | 1,182.00 | 1,182.00 | -0.34% | 550,000 |
| Nov 11, 2025 | 1,199.00 | 1,200.00 | 1,169.00 | 1,186.00 | 1,186.00 | 0.34% | 471,100 |
| Nov 10, 2025 | 1,176.00 | 1,193.00 | 1,158.00 | 1,182.00 | 1,182.00 | 0.51% | 528,500 |
| Nov 7, 2025 | 1,133.00 | 1,176.00 | 1,128.00 | 1,176.00 | 1,176.00 | 2.44% | 1,003,500 |
| Nov 6, 2025 | 1,151.00 | 1,161.00 | 1,123.00 | 1,148.00 | 1,148.00 | -9.68% | 1,619,100 |
| Nov 5, 2025 | 1,296.00 | 1,299.00 | 1,256.00 | 1,271.00 | 1,271.00 | -2.23% | 391,000 |
| Nov 4, 2025 | 1,281.00 | 1,304.00 | 1,275.00 | 1,300.00 | 1,300.00 | 1.09% | 566,400 |
| 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 | 1,312.50 | -0.38% | 495,600 |
| Sep 25, 2025 | 1,325.00 | 1,345.00 | 1,322.50 | 1,332.50 | 1,317.44 | 0.57% | 428,000 |
| Sep 24, 2025 | 1,310.00 | 1,327.50 | 1,307.50 | 1,325.00 | 1,310.03 | 1.15% | 354,400 |
| Sep 22, 2025 | 1,302.50 | 1,310.00 | 1,297.50 | 1,310.00 | 1,295.20 | 0.58% | 186,400 |
| Sep 19, 2025 | 1,310.00 | 1,315.00 | 1,287.50 | 1,302.50 | 1,287.78 | -0.57% | 630,800 |
| Sep 18, 2025 | 1,300.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,295.20 | 1.55% | 231,200 |
| Sep 17, 2025 | 1,302.50 | 1,302.50 | 1,280.00 | 1,290.00 | 1,275.42 | -1.53% | 234,400 |
| Sep 16, 2025 | 1,322.50 | 1,322.50 | 1,305.00 | 1,310.00 | 1,295.20 | -0.95% | 230,000 |
| Sep 12, 2025 | 1,312.50 | 1,322.50 | 1,302.50 | 1,322.50 | 1,307.56 | 1.34% | 335,200 |
| Sep 11, 2025 | 1,305.00 | 1,310.00 | 1,292.50 | 1,305.00 | 1,290.25 | -0.38% | 324,800 |
| Sep 10, 2025 | 1,287.50 | 1,310.00 | 1,285.00 | 1,310.00 | 1,295.20 | 1.75% | 247,600 |
| Sep 9, 2025 | 1,297.50 | 1,297.50 | 1,275.00 | 1,287.50 | 1,272.95 | 0.19% | 279,600 |