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	1,254	-36	-2.79%	1,973,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,286	1,298	1,241	1,290	-1	-0.08%	1,511,400
Jan 16, 2026	1,284	1,299	1,265	1,291	+32	+2.54%	1,434,800
Jan 9, 2026	1,227	1,276	1,221	1,259	+30	+2.44%	1,481,900
Dec 30, 2025	1,226	1,238	1,218	1,229	+3	+0.24%	504,300
Dec 26, 2025	1,253	1,255	1,216	1,226	-19	-1.53%	1,021,900
Dec 19, 2025	1,213	1,256	1,205	1,245	+36	+2.98%	1,972,700
Dec 12, 2025	1,203	1,223	1,176	1,209	+20	+1.68%	1,634,800
Dec 5, 2025	1,203	1,223	1,187	1,189	-22	-1.82%	1,534,100
Nov 28, 2025	1,204	1,220	1,194	1,211	+9	+0.75%	1,307,300
Nov 21, 2025	1,166	1,202	1,148	1,202	+26	+2.21%	1,988,000
Nov 14, 2025	1,176	1,215	1,158	1,176	0	0.00%	2,132,400
Nov 7, 2025	1,281	1,304	1,123	1,176	-110	-8.55%	3,580,000
Oct 31, 2025	1,328	1,362	1,249	1,286	-29	-2.21%	4,191,700
Oct 24, 2025	1,291	1,325	1,280	1,315	+47	+3.71%	1,625,000
Oct 17, 2025	1,284	1,296	1,254	1,268	-34	-2.61%	1,112,000
Oct 10, 2025	1,300	1,352	1,292	1,302	+20	+1.56%	1,891,200
Oct 3, 2025	1,328	1,338	1,264	1,282	-45	-3.39%	2,526,700
Sep 26, 2025	1,302	1,345	1,297	1,327	+25	+1.92%	1,464,400
Sep 19, 2025	1,322	1,322	1,280	1,302	-20	-1.51%	1,326,400
Sep 12, 2025	1,280	1,322	1,265	1,322	+50	+3.93%	1,554,800