kabutan

DTS CORPORATION(9682) Historical

9682
TSE Prime
DTS CORPORATION
1,253
JPY
-10
(-0.79%)
Jan 29, 3:02 pm JST
8.18
USD
Jan 29, 1:03 am EST
Result
PTS
outside of trading hours
1,253.8
Jan 29, 3:02 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
Jan 29, 2026 1,253 1,264 1,239 1,253 -10 -0.79% 210,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,257 1,268 1,256 1,263 -5 -0.39% 371,500
Jan 27, 2026 1,270 1,275 1,261 1,268 -12 -0.94% 358,000
Jan 26, 2026 1,289 1,294 1,272 1,280 -10 -0.78% 528,500
Jan 23, 2026 1,293 1,296 1,285 1,290 +6 +0.47% 311,200
Jan 22, 2026 1,289 1,293 1,278 1,284 +13 +1.02% 363,700
Jan 21, 2026 1,245 1,273 1,241 1,271 -4 -0.31% 359,000
Jan 20, 2026 1,274 1,287 1,272 1,275 -8 -0.62% 240,900
Jan 19, 2026 1,286 1,298 1,279 1,283 -8 -0.62% 236,600
Jan 16, 2026 1,278 1,298 1,278 1,291 +1 +0.08% 218,200
Jan 15, 2026 1,298 1,298 1,283 1,290 -6 -0.46% 227,300
Jan 14, 2026 1,284 1,299 1,279 1,296 +21 +1.65% 445,400
Jan 13, 2026 1,284 1,290 1,265 1,275 +16 +1.27% 543,900
Jan 9, 2026 1,275 1,276 1,257 1,259 -13 -1.02% 291,700
Jan 8, 2026 1,254 1,275 1,252 1,272 +20 +1.60% 288,400
Jan 7, 2026 1,239 1,258 1,232 1,252 -4 -0.32% 241,000
Jan 6, 2026 1,250 1,260 1,245 1,256 +13 +1.05% 269,300
Jan 5, 2026 1,227 1,250 1,221 1,243 +14 +1.14% 391,500
Dec 30, 2025 1,234 1,238 1,223 1,229 -2 -0.16% 199,600
Dec 29, 2025 1,226 1,231 1,218 1,231 +5 +0.41% 304,700
Dec 26, 2025 1,233 1,235 1,222 1,226 -7 -0.57% 224,900