DTS Corporation (TYO:9682)
Japan · Delayed Price · Currency is JPY 1,027.00
-5.00 (-0.48%)
May 22, 2026, 3:30 PM JST
DTS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,035.00 | 1,045.00 | 1,017.00 | 1,027.00 | 1,027.00 | -0.48% | 350,100 |
| May 21, 2026 | 1,031.00 | 1,052.00 | 1,031.00 | 1,032.00 | 1,032.00 | 0.68% | 397,800 |
| May 20, 2026 | 1,044.00 | 1,047.00 | 1,019.00 | 1,025.00 | 1,025.00 | -1.82% | 589,600 |
| May 19, 2026 | 1,030.00 | 1,048.00 | 1,021.00 | 1,044.00 | 1,044.00 | 2.35% | 700,400 |
| May 18, 2026 | 1,025.00 | 1,041.00 | 1,018.00 | 1,020.00 | 1,020.00 | -0.49% | 419,900 |
| May 15, 2026 | 1,004.00 | 1,026.00 | 1,002.00 | 1,025.00 | 1,025.00 | 1.89% | 445,100 |
| May 14, 2026 | 1,001.00 | 1,013.00 | 995.00 | 1,006.00 | 1,006.00 | - | 552,200 |
| May 13, 2026 | 1,028.00 | 1,032.00 | 1,006.00 | 1,006.00 | 1,006.00 | -2.24% | 436,000 |
| May 12, 2026 | 1,019.00 | 1,033.00 | 1,012.00 | 1,029.00 | 1,029.00 | 0.98% | 670,600 |
| May 11, 2026 | 989.00 | 1,029.00 | 989.00 | 1,019.00 | 1,019.00 | 3.03% | 723,700 |
| May 8, 2026 | 960.00 | 996.00 | 958.00 | 989.00 | 989.00 | 2.70% | 1,079,600 |
| May 7, 2026 | 1,010.00 | 1,011.00 | 963.00 | 963.00 | 963.00 | -5.03% | 1,401,800 |
| May 1, 2026 | 1,010.00 | 1,017.00 | 1,002.00 | 1,014.00 | 1,014.00 | -0.59% | 440,400 |
| Apr 30, 2026 | 1,030.00 | 1,041.00 | 1,018.00 | 1,020.00 | 1,020.00 | -2.76% | 636,600 |
| Apr 28, 2026 | 1,048.00 | 1,053.00 | 1,043.00 | 1,049.00 | 1,049.00 | 0.67% | 499,600 |
| Apr 27, 2026 | 1,050.00 | 1,058.00 | 1,040.00 | 1,042.00 | 1,042.00 | -0.76% | 758,600 |
| Apr 24, 2026 | 1,044.00 | 1,054.00 | 1,044.00 | 1,050.00 | 1,050.00 | -0.66% | 220,500 |
| Apr 23, 2026 | 1,067.00 | 1,073.00 | 1,051.00 | 1,057.00 | 1,057.00 | -2.13% | 372,900 |
| Apr 22, 2026 | 1,098.00 | 1,098.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 329,200 |
| Apr 21, 2026 | 1,092.00 | 1,096.00 | 1,081.00 | 1,090.00 | 1,090.00 | 0.37% | 211,000 |
| Apr 20, 2026 | 1,116.00 | 1,119.00 | 1,080.00 | 1,086.00 | 1,086.00 | -2.34% | 351,100 |
| Apr 17, 2026 | 1,089.00 | 1,115.00 | 1,089.00 | 1,112.00 | 1,112.00 | 2.30% | 364,600 |
| Apr 16, 2026 | 1,114.00 | 1,121.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.55% | 366,800 |
| Apr 15, 2026 | 1,073.00 | 1,094.00 | 1,067.00 | 1,093.00 | 1,093.00 | 3.21% | 370,600 |
| Apr 14, 2026 | 1,070.00 | 1,077.00 | 1,058.00 | 1,059.00 | 1,059.00 | 1.05% | 239,500 |
| Apr 13, 2026 | 1,034.00 | 1,049.00 | 1,033.00 | 1,048.00 | 1,048.00 | 0.96% | 256,900 |
| Apr 10, 2026 | 1,054.00 | 1,060.00 | 1,036.00 | 1,038.00 | 1,038.00 | -2.63% | 584,100 |
| Apr 9, 2026 | 1,075.00 | 1,079.00 | 1,060.00 | 1,066.00 | 1,066.00 | -1.20% | 303,100 |
| Apr 8, 2026 | 1,091.00 | 1,091.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.84% | 276,600 |
| Apr 7, 2026 | 1,055.00 | 1,072.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1.13% | 204,500 |
| Apr 6, 2026 | 1,056.00 | 1,062.00 | 1,051.00 | 1,058.00 | 1,058.00 | 0.95% | 218,700 |
| Apr 3, 2026 | 1,053.00 | 1,060.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.10% | 165,000 |
| Apr 2, 2026 | 1,064.00 | 1,068.00 | 1,039.00 | 1,047.00 | 1,047.00 | -1.13% | 392,400 |
| Apr 1, 2026 | 1,050.00 | 1,060.00 | 1,037.00 | 1,059.00 | 1,059.00 | 3.12% | 402,700 |
| Mar 31, 2026 | 1,021.00 | 1,042.00 | 1,014.00 | 1,027.00 | 1,027.00 | 2.09% | 475,000 |
| Mar 30, 2026 | 1,000.00 | 1,008.00 | 991.00 | 1,006.00 | 1,006.00 | -1.95% | 494,800 |
| Mar 27, 2026 | 1,050.00 | 1,055.00 | 1,042.00 | 1,048.00 | 1,026.00 | - | 393,100 |
| Mar 26, 2026 | 1,052.00 | 1,054.00 | 1,037.00 | 1,048.00 | 1,026.00 | -0.47% | 278,800 |
| Mar 25, 2026 | 1,038.00 | 1,059.00 | 1,038.00 | 1,053.00 | 1,030.90 | 0.19% | 316,100 |
| Mar 24, 2026 | 1,046.00 | 1,053.00 | 1,042.00 | 1,051.00 | 1,028.94 | 1.64% | 349,400 |
| Mar 23, 2026 | 1,051.00 | 1,062.00 | 1,025.00 | 1,034.00 | 1,012.29 | -2.82% | 812,300 |
| Mar 19, 2026 | 1,072.00 | 1,080.00 | 1,064.00 | 1,064.00 | 1,041.66 | -2.03% | 428,300 |
| Mar 18, 2026 | 1,077.00 | 1,089.00 | 1,074.00 | 1,086.00 | 1,063.20 | 1.21% | 265,400 |
| Mar 17, 2026 | 1,076.00 | 1,083.00 | 1,073.00 | 1,073.00 | 1,050.48 | -0.46% | 202,800 |
| Mar 16, 2026 | 1,077.00 | 1,087.00 | 1,069.00 | 1,078.00 | 1,055.37 | 0.09% | 364,500 |
| Mar 13, 2026 | 1,074.00 | 1,084.00 | 1,072.00 | 1,077.00 | 1,054.39 | -0.92% | 439,600 |
| Mar 12, 2026 | 1,084.00 | 1,089.00 | 1,074.00 | 1,087.00 | 1,064.18 | -1.45% | 426,800 |
| Mar 11, 2026 | 1,123.00 | 1,128.00 | 1,103.00 | 1,103.00 | 1,079.85 | -1.61% | 385,800 |
| Mar 10, 2026 | 1,125.00 | 1,130.00 | 1,111.00 | 1,121.00 | 1,097.47 | 0.63% | 408,300 |
| Mar 9, 2026 | 1,090.00 | 1,117.00 | 1,080.00 | 1,114.00 | 1,090.61 | -0.27% | 614,900 |