Education
About Us
Working with TipRanks
Follow Us
DTS Corporation (JP:9682)
:9682
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
1,262.00
1,265.00
1,248.00
1,258.00
1,258.00
+0.32%
360,800
1.05
Jan 29, 2026
1,253.00
1,264.00
1,239.00
1,254.00
1,254.00
-0.71%
357,900
1.06
Jan 28, 2026
1,257.00
1,268.00
1,256.00
1,263.00
1,263.00
-0.39%
371,500
1.09
Jan 27, 2026
1,270.00
1,275.00
1,261.00
1,268.00
1,268.00
-0.94%
358,000
0.96
Jan 26, 2026
1,289.00
1,294.00
1,272.00
1,280.00
1,280.00
-0.78%
528,500
1.42
Jan 23, 2026
1,293.00
1,296.00
1,285.00
1,290.00
1,290.00
+0.47%
311,200
0.83
Jan 22, 2026
1,289.00
1,293.00
1,278.00
1,284.00
1,284.00
+1.02%
363,700
0.97
Jan 21, 2026
1,245.00
1,273.00
1,241.00
1,271.00
1,271.00
-0.31%
359,000
0.96
Jan 20, 2026
1,274.00
1,287.00
1,272.00
1,275.00
1,275.00
-0.62%
240,900
0.64
Jan 19, 2026
1,286.00
1,298.00
1,279.00
1,283.00
1,283.00
-0.62%
236,600
0.63
Jan 16, 2026
1,278.00
1,298.00
1,278.00
1,291.00
1,291.00
+0.08%
218,200
0.57
Jan 15, 2026
1,298.00
1,298.00
1,283.00
1,290.00
1,290.00
-0.46%
227,300
0.60
Jan 14, 2026
1,284.00
1,299.00
1,279.00
1,296.00
1,296.00
+1.65%
445,400
1.18
Jan 13, 2026
1,284.00
1,290.00
1,265.00
1,275.00
1,275.00
+1.27%
543,900
1.46
Jan 12, 2026
1,259.00
1,276.00
1,257.00
1,259.00
1,259.00
0.00%
0
0.00
Jan 09, 2026
1,275.00
1,276.00
1,257.00
1,259.00
1,259.00
-1.02%
291,700
0.77
Jan 08, 2026
1,254.00
1,275.00
1,252.00
1,272.00
1,272.00
+1.60%
288,400
0.77
Jan 07, 2026
1,239.00
1,258.00
1,232.00
1,252.00
1,252.00
-0.32%
241,000
0.65
Jan 06, 2026
1,250.00
1,260.00
1,245.00
1,256.00
1,256.00
+1.05%
269,300
0.72
Jan 05, 2026
1,227.00
1,250.00
1,221.00
1,243.00
1,243.00
+1.14%
391,500
1.04
Jan 02, 2026
1,229.00
1,238.00
1,223.00
1,229.00
1,229.00
0.00%
0
0.00
Jan 01, 2026
1,229.00
1,238.00
1,223.00
1,229.00
1,229.00
0.00%
0
0.00
Dec 31, 2025
1,229.00
1,238.00
1,223.00
1,229.00
1,229.00
0.00%
0
0.00
Dec 30, 2025
1,234.00
1,238.00
1,223.00
1,229.00
1,229.00
-0.16%
199,600
0.50
Dec 29, 2025
1,226.00
1,231.00
1,218.00
1,231.00
1,231.00
+0.41%
304,700
0.75
Dec 26, 2025
1,233.00
1,235.00
1,222.00
1,226.00
1,226.00
-0.57%
224,900
0.55
Dec 25, 2025
1,230.00
1,233.00
1,219.00
1,233.00
1,233.00
+0.74%
157,600
0.38
Dec 24, 2025
1,229.00
1,229.00
1,216.00
1,224.00
1,224.00
-0.57%
180,200
0.43
Dec 23, 2025
1,233.00
1,239.00
1,226.00
1,231.00
1,231.00
-0.32%
181,400
0.43
Dec 22, 2025
1,253.00
1,255.00
1,228.00
1,235.00
1,235.00
-0.80%
277,800
0.65
Dec 19, 2025
1,234.00
1,256.00
1,234.00
1,245.00
1,245.00
+1.38%
974,300
2.38
Dec 18, 2025
1,226.00
1,236.00
1,219.00
1,228.00
1,228.00
+0.33%
259,500
0.64
Dec 17, 2025
1,230.00
1,232.00
1,216.00
1,224.00
1,224.00
+0.58%
205,600
0.50
Dec 16, 2025
1,215.00
1,228.00
1,215.00
1,217.00
1,217.00
-0.49%
291,600
0.70
Dec 15, 2025
1,213.00
1,227.00
1,205.00
1,223.00
1,223.00
+1.16%
241,700
0.58
Dec 12, 2025
1,205.00
1,215.00
1,201.00
1,209.00
1,209.00
+2.03%
303,100
0.73
Dec 11, 2025
1,221.00
1,221.00
1,176.00
1,185.00
1,185.00
-2.07%
411,900
1.01
Dec 10, 2025
1,222.00
1,223.00
1,210.00
1,210.00
1,210.00
-0.08%
292,400
0.72
Dec 09, 2025
1,210.00
1,216.00
1,201.00
1,211.00
1,211.00
+0.08%
394,800
0.97
Dec 08, 2025
1,203.00
1,214.00
1,201.00
1,210.00
1,210.00
+1.77%
232,600
0.57
Dec 05, 2025
1,203.00
1,209.00
1,189.00
1,189.00
1,189.00
-1.74%
402,900
1.00
Dec 04, 2025
1,206.00
1,223.00
1,206.00
1,210.00
1,210.00
0.00%
255,700
0.63
Dec 03, 2025
1,207.00
1,214.00
1,195.00
1,210.00
1,210.00
+1.09%
378,600
0.94
Dec 02, 2025
1,200.00
1,206.00
1,187.00
1,197.00
1,197.00
-0.33%
270,900
0.67
Dec 01, 2025
1,203.00
1,215.00
1,201.00
1,201.00
1,201.00
-0.83%
226,000
0.56
Nov 28, 2025
1,210.00
1,220.00
1,204.00
1,211.00
1,211.00
+0.41%
334,800
0.83
Nov 27, 2025
1,213.00
1,219.00
1,205.00
1,206.00
1,206.00
-0.17%
413,500
1.03
Nov 26, 2025
1,210.00
1,212.00
1,201.00
1,208.00
1,208.00
+1.17%
293,200
0.73
Nov 25, 2025
1,204.00
1,213.00
1,194.00
1,194.00
1,194.00
-0.67%
265,800
0.66
Nov 24, 2025
1,202.00
1,202.00
1,202.00
1,202.00
1,202.00
0.00%
0
0.00
Rows: