DTS Corporation (TYO:9682)
Japan · Delayed Price · Currency is JPY 1,075.00
+15.00 (1.42%)
Jul 24, 2026, 3:30 PM JST
DTS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,023.00 | 1,024.00 | 991.00 | 999.00 | 999.00 | -2.25% | 435,200 |
| Jun 2, 2026 | 1,017.00 | 1,023.00 | 999.00 | 1,022.00 | 1,022.00 | 0.99% | 532,900 |
| Jun 1, 2026 | 1,013.00 | 1,022.00 | 1,005.00 | 1,012.00 | 1,012.00 | 1.40% | 611,300 |
| May 29, 2026 | 1,008.00 | 1,023.00 | 998.00 | 998.00 | 998.00 | -0.60% | 555,400 |
| May 28, 2026 | 1,012.00 | 1,017.00 | 998.00 | 1,004.00 | 1,004.00 | -0.50% | 458,600 |
| May 27, 2026 | 1,003.00 | 1,013.00 | 1,000.00 | 1,009.00 | 1,009.00 | 0.60% | 395,200 |
| May 26, 2026 | 1,020.00 | 1,025.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.67% | 459,700 |
| May 25, 2026 | 1,027.00 | 1,032.00 | 1,008.00 | 1,020.00 | 1,020.00 | -0.68% | 332,700 |
| 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 |