kabutan

DTS CORPORATION(9682) Historical

9682
TSE Prime
DTS CORPORATION
1,077
JPY
-10
(-0.92%)
Mar 13, 3:30 pm JST
6.75
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
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
Mar 13, 2026 1,074 1,084 1,072 1,077 -10 -0.92% 439,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,084 1,089 1,074 1,087 -16 -1.45% 426,800
Mar 11, 2026 1,123 1,128 1,103 1,103 -18 -1.61% 385,800
Mar 10, 2026 1,125 1,130 1,111 1,121 +7 +0.63% 408,300
Mar 9, 2026 1,090 1,117 1,080 1,114 -3 -0.27% 614,900
Mar 6, 2026 1,109 1,124 1,101 1,117 +17 +1.55% 570,900
Mar 5, 2026 1,133 1,136 1,099 1,100 -8 -0.72% 503,000
Mar 4, 2026 1,091 1,110 1,070 1,108 +7 +0.64% 929,800
Mar 3, 2026 1,105 1,112 1,090 1,101 -14 -1.26% 441,300
Mar 2, 2026 1,113 1,128 1,104 1,115 -28 -2.45% 615,000
Feb 27, 2026 1,163 1,163 1,135 1,143 0 0.00% 707,400
Feb 26, 2026 1,119 1,150 1,105 1,143 +41 +3.72% 768,900
Feb 25, 2026 1,082 1,107 1,081 1,102 +12 +1.10% 850,200
Feb 24, 2026 1,110 1,117 1,085 1,090 -29 -2.59% 741,000
Feb 20, 2026 1,154 1,155 1,113 1,119 -46 -3.95% 532,400
Feb 19, 2026 1,165 1,173 1,157 1,165 +10 +0.87% 834,900
Feb 18, 2026 1,135 1,155 1,129 1,155 +36 +3.22% 861,100
Feb 17, 2026 1,132 1,141 1,114 1,119 -14 -1.24% 500,700
Feb 16, 2026 1,129 1,140 1,123 1,133 +18 +1.61% 468,700
Feb 13, 2026 1,165 1,174 1,114 1,115 -46 -3.96% 584,800
Feb 12, 2026 1,169 1,176 1,154 1,161 -12 -1.02% 593,700