DTS Corporation (JP:9682)
:9682
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1,091.00
1,091.00
1,079.00
1,079.00
1,079.00
+0.84%
276,600
0.62
Apr 07, 2026
1,055.00
1,072.00
1,055.00
1,070.00
1,070.00
+1.13%
204,500
0.45
Apr 06, 2026
1,056.00
1,062.00
1,051.00
1,058.00
1,058.00
+0.95%
218,700
0.49
Apr 03, 2026
1,053.00
1,060.00
1,048.00
1,048.00
1,048.00
+0.10%
165,000
0.36
Apr 02, 2026
1,064.00
1,068.00
1,039.00
1,047.00
1,047.00
-1.13%
392,400
0.87
Apr 01, 2026
1,050.00
1,060.00
1,037.00
1,059.00
1,059.00
+3.12%
402,700
0.90
Mar 31, 2026
1,021.00
1,042.00
1,014.00
1,027.00
1,027.00
+2.09%
475,000
1.08
Mar 30, 2026
1,000.00
1,008.00
991.00
1,006.00
1,006.00
-2.14%
494,800
1.15
Mar 27, 2026
1,050.00
1,055.00
1,042.00
1,048.00
1,028.00
0.00%
393,100
0.92
Mar 26, 2026
1,052.00
1,054.00
1,037.00
1,048.00
1,028.00
-0.47%
278,800
0.65
Mar 25, 2026
1,038.00
1,059.00
1,038.00
1,053.00
1,032.90
+0.19%
316,100
0.74
Mar 24, 2026
1,046.00
1,053.00
1,042.00
1,051.00
1,030.94
+1.64%
349,400
0.83
Mar 23, 2026
1,051.00
1,062.00
1,025.00
1,034.00
1,014.27
-2.82%
812,300
1.97
Mar 20, 2026
1,064.00
1,080.00
1,064.00
1,064.00
1,043.69
0.00%
0
0.00
Mar 19, 2026
1,072.00
1,080.00
1,064.00
1,064.00
1,043.69
-2.03%
428,300
1.03
Mar 18, 2026
1,077.00
1,089.00
1,074.00
1,086.00
1,065.27
+1.21%
265,400
0.62
Mar 17, 2026
1,076.00
1,083.00
1,073.00
1,073.00
1,052.52
-0.46%
202,800
0.48
Mar 16, 2026
1,077.00
1,087.00
1,069.00
1,078.00
1,057.43
+0.09%
364,500
0.86
Mar 13, 2026
1,074.00
1,084.00
1,072.00
1,077.00
1,056.45
-0.92%
439,600
1.04
Mar 12, 2026
1,084.00
1,089.00
1,074.00
1,087.00
1,066.26
-1.45%
426,800
1.02
Mar 11, 2026
1,123.00
1,128.00
1,103.00
1,103.00
1,081.95
-1.61%
385,800
0.93
Mar 10, 2026
1,125.00
1,130.00
1,111.00
1,121.00
1,099.61
+0.63%
408,300
0.98
Mar 09, 2026
1,090.00
1,117.00
1,080.00
1,114.00
1,092.74
-0.27%
614,900
1.49
Mar 06, 2026
1,109.00
1,124.00
1,101.00
1,117.00
1,095.68
+1.55%
570,900
1.40
Mar 05, 2026
1,133.00
1,136.00
1,099.00
1,100.00
1,079.01
-0.72%
503,000
1.24
Mar 04, 2026
1,091.00
1,110.00
1,070.00
1,108.00
1,086.86
+0.64%
929,800
2.35
Mar 03, 2026
1,105.00
1,112.00
1,090.00
1,101.00
1,079.99
-1.26%
441,300
1.12
Mar 02, 2026
1,113.00
1,128.00
1,104.00
1,115.00
1,093.72
-2.45%
615,000
1.58
Feb 27, 2026
1,163.00
1,163.00
1,135.00
1,143.00
1,121.19
0.00%
707,400
1.85
Feb 26, 2026
1,119.00
1,150.00
1,105.00
1,143.00
1,121.19
+3.72%
768,900
2.06
Feb 25, 2026
1,082.00
1,107.00
1,081.00
1,102.00
1,080.97
+1.10%
850,200
2.32
Feb 24, 2026
1,110.00
1,117.00
1,085.00
1,090.00
1,069.20
-2.59%
741,000
2.05
Feb 23, 2026
1,119.00
1,155.00
1,113.00
1,119.00
1,097.65
0.00%
0
0.00
Feb 20, 2026
1,154.00
1,155.00
1,113.00
1,119.00
1,097.65
-3.95%
532,400
1.47
Feb 19, 2026
1,165.00
1,173.00
1,157.00
1,165.00
1,142.77
+0.87%
834,900
2.40
Feb 18, 2026
1,135.00
1,155.00
1,129.00
1,155.00
1,132.96
+3.22%
861,100
2.53
Feb 17, 2026
1,132.00
1,141.00
1,114.00
1,119.00
1,097.65
-1.24%
500,700
1.48
Feb 16, 2026
1,129.00
1,140.00
1,123.00
1,133.00
1,111.38
+1.61%
468,700
1.38
Feb 13, 2026
1,165.00
1,174.00
1,114.00
1,115.00
1,093.72
-3.96%
584,800
1.73
Feb 12, 2026
1,169.00
1,176.00
1,154.00
1,161.00
1,138.84
-1.02%
593,700
1.79
Feb 11, 2026
1,173.00
1,183.00
1,142.00
1,173.00
1,150.61
0.00%
0
0.00
Feb 10, 2026
1,149.00
1,183.00
1,142.00
1,173.00
1,150.61
+2.09%
841,600
2.57
Feb 09, 2026
1,173.00
1,173.00
1,111.00
1,149.00
1,127.07
-2.05%
856,100
2.65
Feb 06, 2026
1,205.00
1,209.00
1,168.00
1,173.00
1,150.61
-2.25%
526,600
1.64
Feb 05, 2026
1,220.00
1,226.00
1,195.00
1,200.00
1,177.10
-0.58%
752,300
2.36
Feb 04, 2026
1,247.00
1,256.00
1,198.00
1,207.00
1,183.97
-4.74%
774,600
2.41
Feb 03, 2026
1,248.00
1,269.00
1,245.00
1,267.00
1,242.82
+1.44%
400,600
1.17
Feb 02, 2026
1,262.00
1,269.00
1,243.00
1,249.00
1,225.16
-0.72%
378,800
1.11
Jan 30, 2026
1,262.00
1,265.00
1,248.00
1,258.00
1,233.99
+0.32%
360,800
1.05
Jan 29, 2026
1,253.00
1,264.00
1,239.00
1,254.00
1,230.07
-0.71%
357,900
1.06
Rows: