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 Weekly 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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,090 1,130 1,072 1,077 -40 -3.58% 2,275,400
Mar 6, 2026 1,113 1,136 1,070 1,117 -26 -2.27% 3,060,000
Feb 27, 2026 1,110 1,163 1,081 1,143 +24 +2.14% 3,067,500
Feb 20, 2026 1,129 1,173 1,113 1,119 +4 +0.36% 3,197,800
Feb 13, 2026 1,173 1,183 1,111 1,115 -58 -4.94% 2,876,200
Feb 6, 2026 1,262 1,269 1,168 1,173 -85 -6.76% 2,832,900
Jan 30, 2026 1,289 1,294 1,239 1,258 -32 -2.48% 1,976,700
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