kabutan

DTS CORPORATION(9682) Historical

9682
TSE Prime
DTS CORPORATION
1,198
JPY
-12
(-0.99%)
Dec 5, 12:53 pm JST
7.72
USD
Dec 4, 10:53 pm EST
Result
PTS
outside of trading hours
1,196.1
Dec 5, 12:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
1,362 JPY
52 Week Low Apr 7, 2025
851 JPY
Yearly High Oct 27, 2025
1,362 JPY
Yearly Low Apr 7, 2025
851 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,203 1,209 1,193 1,198 -12 -0.99% 106,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,206 1,223 1,206 1,210 0 0.00% 255,700
Dec 3, 2025 1,207 1,214 1,195 1,210 +13 +1.09% 378,600
Dec 2, 2025 1,200 1,206 1,187 1,197 -4 -0.33% 270,900
Dec 1, 2025 1,203 1,215 1,201 1,201 -10 -0.83% 226,000
Nov 28, 2025 1,210 1,220 1,204 1,211 +5 +0.41% 334,800
Nov 27, 2025 1,213 1,219 1,205 1,206 -2 -0.17% 413,500
Nov 26, 2025 1,210 1,212 1,201 1,208 +14 +1.17% 293,200
Nov 25, 2025 1,204 1,213 1,194 1,194 -8 -0.67% 265,800
Nov 21, 2025 1,169 1,202 1,166 1,202 +36 +3.09% 399,900
Nov 20, 2025 1,181 1,184 1,157 1,166 -3 -0.26% 397,400
Nov 19, 2025 1,159 1,177 1,148 1,169 +14 +1.21% 457,200
Nov 18, 2025 1,171 1,182 1,149 1,155 -23 -1.95% 483,000
Nov 17, 2025 1,166 1,178 1,158 1,178 +2 +0.17% 250,500
Nov 14, 2025 1,180 1,193 1,174 1,176 -9 -0.76% 292,200
Nov 13, 2025 1,173 1,194 1,173 1,185 +3 +0.25% 290,600
Nov 12, 2025 1,199 1,215 1,179 1,182 -4 -0.34% 550,000
Nov 11, 2025 1,199 1,200 1,169 1,186 +4 +0.34% 471,100
Nov 10, 2025 1,176 1,193 1,158 1,182 +6 +0.51% 528,500
Nov 7, 2025 1,133 1,176 1,128 1,176 +28 +2.44% 1,003,500
Nov 6, 2025 1,151 1,161 1,123 1,148 -123 -9.68% 1,619,100