DTS Corporation (TYO:9682)
Japan · Delayed Price · Currency is JPY 1,132.00
+14.00 (1.25%)
Sep 4, 2026, 3:30 PM JST
DTS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,128.00 | 1,136.00 | 1,122.00 | 1,132.00 | 1,132.00 | 1.25% | 415,500 |
| Sep 3, 2026 | 1,104.00 | 1,126.00 | 1,103.00 | 1,118.00 | 1,118.00 | -1.84% | 733,000 |
| Sep 2, 2026 | 1,144.00 | 1,148.00 | 1,135.00 | 1,139.00 | 1,139.00 | -1.47% | 540,200 |
| Sep 1, 2026 | 1,157.00 | 1,160.00 | 1,143.00 | 1,156.00 | 1,156.00 | 0.70% | 414,200 |
| Aug 31, 2026 | 1,150.00 | 1,154.00 | 1,139.00 | 1,148.00 | 1,148.00 | 0.35% | 479,100 |
| Aug 28, 2026 | 1,127.00 | 1,150.00 | 1,120.00 | 1,144.00 | 1,144.00 | 2.05% | 1,231,900 |
| Aug 27, 2026 | 1,126.00 | 1,139.00 | 1,113.00 | 1,121.00 | 1,121.00 | -0.44% | 441,800 |
| Aug 26, 2026 | 1,126.00 | 1,136.00 | 1,124.00 | 1,126.00 | 1,126.00 | 0.54% | 321,000 |
| Aug 25, 2026 | 1,135.00 | 1,137.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.36% | 222,000 |
| Aug 24, 2026 | 1,128.00 | 1,143.00 | 1,122.00 | 1,124.00 | 1,124.00 | 0.72% | 403,300 |
| Aug 21, 2026 | 1,124.00 | 1,133.00 | 1,109.00 | 1,116.00 | 1,116.00 | -0.53% | 408,100 |
| Aug 20, 2026 | 1,116.00 | 1,124.00 | 1,107.00 | 1,122.00 | 1,122.00 | 2.47% | 358,300 |
| Aug 19, 2026 | 1,107.00 | 1,107.00 | 1,083.00 | 1,095.00 | 1,095.00 | 0.09% | 468,500 |
| Aug 18, 2026 | 1,078.00 | 1,105.00 | 1,074.00 | 1,094.00 | 1,094.00 | 1.20% | 468,800 |
| Aug 17, 2026 | 1,082.00 | 1,105.00 | 1,081.00 | 1,081.00 | 1,081.00 | -1.55% | 626,700 |
| 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 |