DTS CORPORATION(9682) Historical

52 Week High Oct 27, 2025

1,362 JPY

52 Week Low Mar 30, 2026

991 JPY

Yearly High Jan 14, 2026

1,299 JPY

Yearly Low Mar 30, 2026

991 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,050	1,058	1,040	1,049	-1	-0.10%	1,757,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,050	-5.58%	1,074	1,484,700	39,600	56,600	1.43
Apr 17, 2026	1,112	+7.13%	1,084	1,598,400	37,700	45,000	1.19
Apr 10, 2026	1,038	-0.95%	1,059	1,587,000	26,600	49,900	1.88
Apr 3, 2026	1,048	0.00%	1,034	1,929,900	41,500	46,500	1.12
Mar 27, 2026	1,048	-1.50%	1,044	2,149,700	31,300	54,200	1.73
Mar 19, 2026	1,064	-1.21%	1,075	1,261,000	66,600	54,200	0.81
Mar 13, 2026	1,077	-3.58%	1,098	2,275,400	39,000	52,700	1.35
Mar 6, 2026	1,117	-2.27%	1,107	3,060,000	63,500	49,000	0.77
Feb 27, 2026	1,143	+2.14%	1,116	3,067,500	58,300	51,900	0.89
Feb 20, 2026	1,119	+0.36%	1,141	3,197,800	43,000	56,400	1.31
Feb 13, 2026	1,115	-4.94%	1,149	2,876,200	29,500	49,700	1.68
Feb 6, 2026	1,173	-6.76%	1,216	2,832,900	42,500	47,600	1.12
Jan 30, 2026	1,258	-2.48%	1,265	1,976,700	22,700	43,200	1.90
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