DTS Corporation (TYO:9682)
Japan · Delayed Price · Currency is JPY 1,203.00
+41.00 (3.53%)
Oct 16, 2026, 11:09 AM JST
DTS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,173.00 | 1,212.00 | 1,171.00 | 1,203.00 | 1,203.00 | 3.53% | 231,000 |
| Oct 15, 2026 | 1,161.00 | 1,167.00 | 1,148.00 | 1,162.00 | 1,162.00 | 0.61% | 350,300 |
| Oct 14, 2026 | 1,150.00 | 1,165.00 | 1,138.00 | 1,155.00 | 1,155.00 | 0.96% | 301,200 |
| Oct 13, 2026 | 1,135.00 | 1,152.00 | 1,128.00 | 1,144.00 | 1,144.00 | 1.33% | 340,600 |
| Oct 9, 2026 | 1,105.00 | 1,132.00 | 1,100.00 | 1,129.00 | 1,129.00 | 3.39% | 474,200 |
| Oct 8, 2026 | 1,089.00 | 1,096.00 | 1,080.00 | 1,092.00 | 1,092.00 | 0.28% | 441,700 |
| Oct 7, 2026 | 1,099.00 | 1,099.00 | 1,083.00 | 1,089.00 | 1,089.00 | 0.18% | 609,900 |
| Oct 6, 2026 | 1,098.00 | 1,098.00 | 1,083.00 | 1,087.00 | 1,087.00 | -0.55% | 465,100 |
| Oct 5, 2026 | 1,098.00 | 1,098.00 | 1,079.00 | 1,093.00 | 1,093.00 | -0.73% | 457,500 |
| Oct 2, 2026 | 1,114.00 | 1,121.00 | 1,090.00 | 1,101.00 | 1,101.00 | -1.17% | 689,000 |
| Oct 1, 2026 | 1,134.00 | 1,138.00 | 1,110.00 | 1,114.00 | 1,114.00 | -1.24% | 844,800 |
| Sep 30, 2026 | 1,171.00 | 1,173.00 | 1,121.00 | 1,128.00 | 1,128.00 | -3.01% | 1,192,800 |
| Sep 29, 2026 | 1,149.00 | 1,169.00 | 1,141.00 | 1,163.00 | 1,163.00 | 2.02% | 1,224,500 |
| Sep 28, 2026 | 1,166.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,140.00 | 0.26% | 1,334,400 |
| Sep 25, 2026 | 1,129.00 | 1,160.00 | 1,129.00 | 1,152.00 | 1,137.04 | 0.96% | 919,600 |
| Sep 24, 2026 | 1,095.00 | 1,142.00 | 1,094.00 | 1,141.00 | 1,126.18 | 2.70% | 858,700 |
| Sep 18, 2026 | 1,112.00 | 1,115.00 | 1,106.00 | 1,111.00 | 1,096.57 | -0.18% | 403,100 |
| Sep 17, 2026 | 1,097.00 | 1,117.00 | 1,097.00 | 1,113.00 | 1,098.55 | 1.46% | 358,300 |
| Sep 16, 2026 | 1,110.00 | 1,112.00 | 1,097.00 | 1,097.00 | 1,082.75 | -0.36% | 375,000 |
| Sep 15, 2026 | 1,115.00 | 1,115.00 | 1,093.00 | 1,101.00 | 1,086.70 | 0.64% | 333,500 |
| Sep 14, 2026 | 1,084.00 | 1,103.00 | 1,078.00 | 1,094.00 | 1,079.79 | 2.15% | 366,300 |
| Sep 11, 2026 | 1,072.00 | 1,077.00 | 1,064.00 | 1,071.00 | 1,057.09 | -0.56% | 567,600 |
| Sep 10, 2026 | 1,063.00 | 1,081.00 | 1,061.00 | 1,077.00 | 1,063.01 | 0.65% | 444,300 |
| Sep 9, 2026 | 1,079.00 | 1,082.00 | 1,066.00 | 1,070.00 | 1,056.10 | -1.92% | 397,500 |
| Sep 8, 2026 | 1,084.00 | 1,099.00 | 1,081.00 | 1,091.00 | 1,076.83 | 0.18% | 353,200 |
| Sep 7, 2026 | 1,112.00 | 1,115.00 | 1,089.00 | 1,089.00 | 1,074.86 | -3.80% | 781,800 |
| Sep 4, 2026 | 1,128.00 | 1,136.00 | 1,122.00 | 1,132.00 | 1,117.30 | 1.25% | 415,500 |
| Sep 3, 2026 | 1,104.00 | 1,126.00 | 1,103.00 | 1,118.00 | 1,103.48 | -1.84% | 733,000 |
| Sep 2, 2026 | 1,144.00 | 1,148.00 | 1,135.00 | 1,139.00 | 1,124.21 | -1.47% | 540,200 |
| Sep 1, 2026 | 1,157.00 | 1,160.00 | 1,143.00 | 1,156.00 | 1,140.99 | 0.70% | 414,200 |
| Aug 31, 2026 | 1,150.00 | 1,154.00 | 1,139.00 | 1,148.00 | 1,133.09 | 0.35% | 479,100 |
| Aug 28, 2026 | 1,127.00 | 1,150.00 | 1,120.00 | 1,144.00 | 1,129.14 | 2.05% | 1,231,900 |
| Aug 27, 2026 | 1,126.00 | 1,139.00 | 1,113.00 | 1,121.00 | 1,106.44 | -0.44% | 441,800 |
| Aug 26, 2026 | 1,126.00 | 1,136.00 | 1,124.00 | 1,126.00 | 1,111.38 | 0.54% | 321,000 |
| Aug 25, 2026 | 1,135.00 | 1,137.00 | 1,120.00 | 1,120.00 | 1,105.45 | -0.36% | 222,000 |
| Aug 24, 2026 | 1,128.00 | 1,143.00 | 1,122.00 | 1,124.00 | 1,109.40 | 0.72% | 403,300 |
| Aug 21, 2026 | 1,124.00 | 1,133.00 | 1,109.00 | 1,116.00 | 1,101.51 | -0.53% | 408,100 |
| Aug 20, 2026 | 1,116.00 | 1,124.00 | 1,107.00 | 1,122.00 | 1,107.43 | 2.47% | 358,300 |
| Aug 19, 2026 | 1,107.00 | 1,107.00 | 1,083.00 | 1,095.00 | 1,080.78 | 0.09% | 468,500 |
| Aug 18, 2026 | 1,078.00 | 1,105.00 | 1,074.00 | 1,094.00 | 1,079.79 | 1.20% | 468,800 |
| Aug 17, 2026 | 1,082.00 | 1,105.00 | 1,081.00 | 1,081.00 | 1,066.96 | -1.55% | 626,700 |
| Aug 14, 2026 | 1,077.00 | 1,102.00 | 1,075.00 | 1,098.00 | 1,083.74 | 2.33% | 515,000 |
| Aug 13, 2026 | 1,082.00 | 1,088.00 | 1,058.00 | 1,073.00 | 1,059.06 | -1.47% | 561,100 |
| Aug 12, 2026 | 1,061.00 | 1,089.00 | 1,057.00 | 1,089.00 | 1,074.86 | 3.71% | 763,900 |
| Aug 10, 2026 | 1,060.00 | 1,060.00 | 1,039.00 | 1,050.00 | 1,036.36 | 0.19% | 598,700 |
| Aug 7, 2026 | 1,044.00 | 1,063.00 | 1,040.00 | 1,048.00 | 1,034.39 | 0.58% | 719,400 |
| Aug 6, 2026 | 1,045.00 | 1,049.00 | 1,030.00 | 1,042.00 | 1,028.47 | -0.19% | 521,600 |
| Aug 5, 2026 | 1,053.00 | 1,053.00 | 1,034.00 | 1,044.00 | 1,030.44 | -0.10% | 573,200 |
| Aug 4, 2026 | 1,075.00 | 1,075.00 | 1,039.00 | 1,045.00 | 1,031.43 | -3.24% | 704,600 |
| Aug 3, 2026 | 1,080.00 | 1,111.00 | 1,068.00 | 1,080.00 | 1,065.97 | -6.74% | 1,163,300 |