DTS Corporation (TYO:9682)
Japan · Delayed Price · Currency is JPY 1,098.00
+25.00 (2.33%)
Aug 14, 2026, 3:30 PM JST
DTS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,077.00 | 1,102.00 | 1,075.00 | 1,098.00 | 1,098.00 | 2.33% | 515,000 |
| Aug 13, 2026 | 1,082.00 | 1,088.00 | 1,058.00 | 1,073.00 | 1,073.00 | -1.47% | 561,100 |
| Aug 12, 2026 | 1,061.00 | 1,089.00 | 1,057.00 | 1,089.00 | 1,089.00 | 3.71% | 763,900 |
| Aug 10, 2026 | 1,060.00 | 1,060.00 | 1,039.00 | 1,050.00 | 1,050.00 | 0.19% | 598,700 |
| Aug 7, 2026 | 1,044.00 | 1,063.00 | 1,040.00 | 1,048.00 | 1,048.00 | 0.58% | 719,400 |
| Aug 6, 2026 | 1,045.00 | 1,049.00 | 1,030.00 | 1,042.00 | 1,042.00 | -0.19% | 521,600 |
| Aug 5, 2026 | 1,053.00 | 1,053.00 | 1,034.00 | 1,044.00 | 1,044.00 | -0.10% | 573,200 |
| Aug 4, 2026 | 1,075.00 | 1,075.00 | 1,039.00 | 1,045.00 | 1,045.00 | -3.24% | 704,600 |
| Aug 3, 2026 | 1,080.00 | 1,111.00 | 1,068.00 | 1,080.00 | 1,080.00 | -6.74% | 1,163,300 |
| Jul 31, 2026 | 1,144.00 | 1,160.00 | 1,133.00 | 1,158.00 | 1,158.00 | -1.36% | 1,721,700 |
| Jul 30, 2026 | 1,186.00 | 1,192.00 | 1,162.00 | 1,174.00 | 1,174.00 | 0.60% | 836,600 |
| Jul 29, 2026 | 1,137.00 | 1,181.00 | 1,124.00 | 1,167.00 | 1,167.00 | 3.18% | 1,077,300 |
| Jul 28, 2026 | 1,131.00 | 1,140.00 | 1,120.00 | 1,131.00 | 1,131.00 | 1.07% | 660,600 |
| Jul 27, 2026 | 1,095.00 | 1,121.00 | 1,095.00 | 1,119.00 | 1,119.00 | 4.09% | 560,100 |
| Jul 24, 2026 | 1,059.00 | 1,075.00 | 1,043.00 | 1,075.00 | 1,075.00 | 1.42% | 388,400 |
| Jul 23, 2026 | 1,064.00 | 1,075.00 | 1,051.00 | 1,060.00 | 1,060.00 | -2.03% | 335,800 |
| Jul 22, 2026 | 1,073.00 | 1,084.00 | 1,065.00 | 1,082.00 | 1,082.00 | - | 393,400 |
| Jul 21, 2026 | 1,085.00 | 1,099.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.37% | 368,100 |
| Jul 17, 2026 | 1,081.00 | 1,089.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.56% | 284,800 |
| Jul 16, 2026 | 1,066.00 | 1,086.00 | 1,066.00 | 1,072.00 | 1,072.00 | 0.66% | 309,300 |
| Jul 15, 2026 | 1,068.00 | 1,070.00 | 1,056.00 | 1,065.00 | 1,065.00 | -0.47% | 564,500 |
| Jul 14, 2026 | 1,071.00 | 1,082.00 | 1,067.00 | 1,070.00 | 1,070.00 | 0.38% | 579,900 |
| Jul 13, 2026 | 1,066.00 | 1,073.00 | 1,061.00 | 1,066.00 | 1,066.00 | 0.47% | 416,700 |
| Jul 10, 2026 | 1,072.00 | 1,073.00 | 1,059.00 | 1,061.00 | 1,061.00 | -1.21% | 509,400 |
| Jul 9, 2026 | 1,072.00 | 1,082.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.09% | 511,700 |
| Jul 8, 2026 | 1,077.00 | 1,088.00 | 1,067.00 | 1,073.00 | 1,073.00 | -0.28% | 557,800 |
| Jul 7, 2026 | 1,060.00 | 1,086.00 | 1,060.00 | 1,076.00 | 1,076.00 | 1.70% | 488,200 |
| Jul 6, 2026 | 1,046.00 | 1,063.00 | 1,040.00 | 1,058.00 | 1,058.00 | 1.15% | 447,200 |
| Jul 3, 2026 | 1,050.00 | 1,053.00 | 1,041.00 | 1,046.00 | 1,046.00 | 1.16% | 483,500 |
| Jul 2, 2026 | 1,031.00 | 1,040.00 | 1,008.00 | 1,034.00 | 1,034.00 | 2.89% | 567,600 |
| Jul 1, 2026 | 1,000.00 | 1,009.00 | 999.00 | 1,005.00 | 1,005.00 | 0.50% | 279,400 |
| Jun 30, 2026 | 999.00 | 1,009.00 | 996.00 | 1,000.00 | 1,000.00 | 0.10% | 415,800 |
| Jun 29, 2026 | 988.00 | 1,004.00 | 979.00 | 999.00 | 999.00 | 2.25% | 616,600 |
| Jun 26, 2026 | 967.00 | 986.00 | 963.00 | 977.00 | 977.00 | 1.03% | 405,200 |
| Jun 25, 2026 | 975.00 | 979.00 | 967.00 | 967.00 | 967.00 | -0.82% | 377,600 |
| Jun 24, 2026 | 976.00 | 982.00 | 960.00 | 975.00 | 975.00 | 0.21% | 463,700 |
| Jun 23, 2026 | 969.00 | 983.00 | 959.00 | 973.00 | 973.00 | -0.41% | 725,300 |
| Jun 22, 2026 | 971.00 | 997.00 | 971.00 | 977.00 | 977.00 | 0.41% | 545,600 |
| Jun 19, 2026 | 974.00 | 979.00 | 966.00 | 973.00 | 973.00 | -1.52% | 844,400 |
| Jun 18, 2026 | 971.00 | 992.00 | 968.00 | 988.00 | 988.00 | 1.96% | 597,100 |
| Jun 17, 2026 | 988.00 | 992.00 | 968.00 | 969.00 | 969.00 | -0.72% | 472,500 |
| Jun 16, 2026 | 975.00 | 979.00 | 961.00 | 976.00 | 976.00 | 0.10% | 607,300 |
| Jun 15, 2026 | 982.00 | 991.00 | 975.00 | 975.00 | 975.00 | -0.61% | 357,700 |
| Jun 12, 2026 | 990.00 | 995.00 | 974.00 | 981.00 | 981.00 | -1.31% | 624,300 |
| Jun 11, 2026 | 1,012.00 | 1,013.00 | 992.00 | 994.00 | 994.00 | -0.90% | 389,200 |
| Jun 10, 2026 | 988.00 | 1,013.00 | 983.00 | 1,003.00 | 1,003.00 | 1.52% | 524,500 |
| Jun 9, 2026 | 994.00 | 1,000.00 | 984.00 | 988.00 | 988.00 | -0.60% | 412,100 |
| Jun 8, 2026 | 1,010.00 | 1,018.00 | 990.00 | 994.00 | 994.00 | -1.97% | 456,400 |
| Jun 5, 2026 | 1,023.00 | 1,028.00 | 1,011.00 | 1,014.00 | 1,014.00 | 0.20% | 410,700 |
| Jun 4, 2026 | 993.00 | 1,012.00 | 987.00 | 1,012.00 | 1,012.00 | 1.30% | 500,300 |