DTS CORPORATION(9682) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,289	1,294	1,239	1,253	-37	-2.87%	1,468,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	1,290	-0.08%	1,279	1,511,400	23,200	95,300	4.11
Jan 16, 2026	1,291	+2.54%	1,285	1,434,800	19,500	73,000	3.74
Jan 9, 2026	1,259	+2.44%	1,254	1,481,900	19,500	73,900	3.79
Dec 30, 2025	1,229	+0.24%	1,229	504,300	ー	ー	ー
Dec 26, 2025	1,226	-1.53%	1,230	1,021,900	19,600	75,500	3.85
Dec 19, 2025	1,245	+2.98%	1,234	1,972,700	18,500	77,500	4.19
Dec 12, 2025	1,209	+1.68%	1,206	1,634,800	18,800	88,100	4.69
Dec 5, 2025	1,189	-1.82%	1,202	1,534,100	18,700	91,800	4.91
Nov 28, 2025	1,211	+0.75%	1,207	1,307,300	5,200	90,200	17.35
Nov 21, 2025	1,202	+2.21%	1,171	1,988,000	9,800	86,800	8.86
Nov 14, 2025	1,176	0.00%	1,185	2,132,400	29,800	104,500	3.51
Nov 7, 2025	1,176	-8.55%	1,185	3,580,000	30,500	124,300	4.08
Oct 31, 2025	1,286	-2.21%	1,272	4,191,700	41,700	80,800	1.94
Oct 24, 2025	1,315	+3.71%	1,304	1,625,000	40,400	66,200	1.64
Oct 17, 2025	1,268	-2.61%	1,273	1,112,000	44,000	65,200	1.48
Oct 10, 2025	1,302	+1.56%	1,321	1,891,200	36,300	54,000	1.49
Oct 3, 2025	1,282	-3.39%	1,308	2,526,700	39,500	48,000	1.22
Sep 26, 2025	1,327	+1.92%	1,326	1,464,400	11,600	15,000	1.29
Sep 19, 2025	1,302	-1.51%	1,302	1,326,400	11,600	16,500	1.42
Sep 12, 2025	1,322	+3.93%	1,297	1,554,800	12,100	14,800	1.22