DTS Corporation 9682
TSE · Japan · Technologiedienstleistungen
¥1.100,00-14,00 (-1,26 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.100,00 | -1,26 % | ¥1.114,00 | ¥1.121,00 | ¥1.090,00 | 295,70K |
| 2026-10-01 | ¥1.114,00 | -1,24 % | ¥1.134,00 | ¥1.138,00 | ¥1.110,00 | 844,80K |
| 2026-09-30 | ¥1.128,00 | -3,01 % | ¥1.171,00 | ¥1.173,00 | ¥1.121,00 | 1,19M |
| 2026-09-29 | ¥1.163,00 | +0,69 % | ¥1.149,00 | ¥1.169,00 | ¥1.141,00 | 1,22M |
| 2026-09-28 | ¥1.155,00 | +0,26 % | ¥1.166,00 | ¥1.175,00 | ¥1.150,00 | 1,33M |
| 2026-09-25 | ¥1.152,00 | +0,96 % | ¥1.129,00 | ¥1.160,00 | ¥1.129,00 | 919,60K |
| 2026-09-24 | ¥1.141,00 | +2,70 % | ¥1.095,00 | ¥1.142,00 | ¥1.094,00 | 858,70K |
| 2026-09-18 | ¥1.111,00 | -0,18 % | ¥1.112,00 | ¥1.115,00 | ¥1.106,00 | 403,10K |
| 2026-09-17 | ¥1.113,00 | +1,46 % | ¥1.097,00 | ¥1.117,00 | ¥1.097,00 | 358,30K |
| 2026-09-16 | ¥1.097,00 | -0,36 % | ¥1.110,00 | ¥1.112,00 | ¥1.097,00 | 375,00K |
| 2026-09-15 | ¥1.101,00 | +0,64 % | ¥1.115,00 | ¥1.115,00 | ¥1.093,00 | 333,50K |
| 2026-09-14 | ¥1.094,00 | +2,15 % | ¥1.084,00 | ¥1.103,00 | ¥1.078,00 | 366,30K |
| 2026-09-11 | ¥1.071,00 | -0,56 % | ¥1.072,00 | ¥1.077,00 | ¥1.064,00 | 567,60K |
| 2026-09-10 | ¥1.077,00 | +0,65 % | ¥1.063,00 | ¥1.081,00 | ¥1.061,00 | 444,30K |
| 2026-09-09 | ¥1.070,00 | -1,92 % | ¥1.079,00 | ¥1.082,00 | ¥1.066,00 | 397,50K |
| 2026-09-08 | ¥1.091,00 | +0,18 % | ¥1.084,00 | ¥1.099,00 | ¥1.081,00 | 353,20K |
| 2026-09-07 | ¥1.089,00 | -3,80 % | ¥1.112,00 | ¥1.115,00 | ¥1.089,00 | 781,80K |
| 2026-09-04 | ¥1.132,00 | +1,25 % | ¥1.128,00 | ¥1.136,00 | ¥1.122,00 | 415,50K |
| 2026-09-03 | ¥1.118,00 | -1,84 % | ¥1.104,00 | ¥1.126,00 | ¥1.103,00 | 733,00K |
| 2026-09-02 | ¥1.139,00 | -1,47 % | ¥1.144,00 | ¥1.148,00 | ¥1.135,00 | 540,20K |
| 2026-09-01 | ¥1.156,00 | +0,70 % | ¥1.157,00 | ¥1.160,00 | ¥1.143,00 | 414,20K |
| 2026-08-31 | ¥1.148,00 | +0,35 % | ¥1.150,00 | ¥1.154,00 | ¥1.139,00 | 479,10K |
| 2026-08-28 | ¥1.144,00 | +2,05 % | ¥1.127,00 | ¥1.150,00 | ¥1.120,00 | 1,23M |
| 2026-08-27 | ¥1.121,00 | -0,44 % | ¥1.126,00 | ¥1.139,00 | ¥1.113,00 | 441,80K |
| 2026-08-26 | ¥1.126,00 | +0,54 % | ¥1.126,00 | ¥1.136,00 | ¥1.124,00 | 321,00K |
| 2026-08-25 | ¥1.120,00 | -0,36 % | ¥1.135,00 | ¥1.137,00 | ¥1.120,00 | 222,00K |
| 2026-08-24 | ¥1.124,00 | +0,72 % | ¥1.128,00 | ¥1.143,00 | ¥1.122,00 | 403,30K |
| 2026-08-21 | ¥1.116,00 | -0,53 % | ¥1.124,00 | ¥1.133,00 | ¥1.109,00 | 408,10K |
| 2026-08-20 | ¥1.122,00 | +2,47 % | ¥1.116,00 | ¥1.124,00 | ¥1.107,00 | 358,30K |
| 2026-08-19 | ¥1.095,00 | +0,09 % | ¥1.107,00 | ¥1.107,00 | ¥1.083,00 | 468,50K |
| 2026-08-18 | ¥1.094,00 | +1,20 % | ¥1.078,00 | ¥1.105,00 | ¥1.074,00 | 468,80K |
| 2026-08-17 | ¥1.081,00 | -1,55 % | ¥1.082,00 | ¥1.105,00 | ¥1.081,00 | 626,70K |
| 2026-08-14 | ¥1.098,00 | +2,33 % | ¥1.077,00 | ¥1.102,00 | ¥1.075,00 | 515,00K |
| 2026-08-13 | ¥1.073,00 | -1,47 % | ¥1.082,00 | ¥1.088,00 | ¥1.058,00 | 561,10K |
| 2026-08-12 | ¥1.089,00 | +3,71 % | ¥1.061,00 | ¥1.089,00 | ¥1.057,00 | 763,90K |
| 2026-08-10 | ¥1.050,00 | +0,19 % | ¥1.060,00 | ¥1.060,00 | ¥1.039,00 | 598,70K |
| 2026-08-07 | ¥1.048,00 | +0,58 % | ¥1.044,00 | ¥1.063,00 | ¥1.040,00 | 719,40K |
| 2026-08-06 | ¥1.042,00 | -0,19 % | ¥1.045,00 | ¥1.049,00 | ¥1.030,00 | 521,60K |
| 2026-08-05 | ¥1.044,00 | -0,10 % | ¥1.053,00 | ¥1.053,00 | ¥1.034,00 | 573,20K |
| 2026-08-04 | ¥1.045,00 | -3,24 % | ¥1.075,00 | ¥1.075,00 | ¥1.039,00 | 704,60K |
| 2026-08-03 | ¥1.080,00 | -6,74 % | ¥1.080,00 | ¥1.111,00 | ¥1.068,00 | 1,16M |
| 2026-07-31 | ¥1.158,00 | -1,36 % | ¥1.144,00 | ¥1.160,00 | ¥1.133,00 | 1,72M |
| 2026-07-30 | ¥1.174,00 | +0,60 % | ¥1.186,00 | ¥1.192,00 | ¥1.162,00 | 836,60K |
| 2026-07-29 | ¥1.167,00 | +3,18 % | ¥1.137,00 | ¥1.181,00 | ¥1.124,00 | 1,08M |
| 2026-07-28 | ¥1.131,00 | +1,07 % | ¥1.131,00 | ¥1.140,00 | ¥1.120,00 | 660,60K |
| 2026-07-27 | ¥1.119,00 | +4,09 % | ¥1.095,00 | ¥1.121,00 | ¥1.095,00 | 560,10K |
| 2026-07-24 | ¥1.075,00 | +1,42 % | ¥1.059,00 | ¥1.075,00 | ¥1.043,00 | 388,40K |
| 2026-07-23 | ¥1.060,00 | -2,03 % | ¥1.064,00 | ¥1.075,00 | ¥1.051,00 | 335,80K |
| 2026-07-22 | ¥1.082,00 | 0,00 % | ¥1.073,00 | ¥1.084,00 | ¥1.065,00 | 393,40K |
| 2026-07-21 | ¥1.082,00 | +0,37 % | ¥1.085,00 | ¥1.099,00 | ¥1.082,00 | 368,10K |
| 2026-07-17 | ¥1.078,00 | +0,56 % | ¥1.081,00 | ¥1.089,00 | ¥1.078,00 | 284,80K |
| 2026-07-16 | ¥1.072,00 | +0,66 % | ¥1.066,00 | ¥1.086,00 | ¥1.066,00 | 309,30K |
| 2026-07-15 | ¥1.065,00 | -0,47 % | ¥1.068,00 | ¥1.070,00 | ¥1.056,00 | 564,50K |
| 2026-07-14 | ¥1.070,00 | +0,38 % | ¥1.071,00 | ¥1.082,00 | ¥1.067,00 | 579,90K |
| 2026-07-13 | ¥1.066,00 | +0,47 % | ¥1.066,00 | ¥1.073,00 | ¥1.061,00 | 416,70K |
| 2026-07-10 | ¥1.061,00 | -1,21 % | ¥1.072,00 | ¥1.073,00 | ¥1.059,00 | 509,40K |
| 2026-07-09 | ¥1.074,00 | +0,09 % | ¥1.072,00 | ¥1.082,00 | ¥1.068,00 | 511,70K |
| 2026-07-08 | ¥1.073,00 | -0,28 % | ¥1.077,00 | ¥1.088,00 | ¥1.067,00 | 557,80K |
| 2026-07-07 | ¥1.076,00 | +1,70 % | ¥1.060,00 | ¥1.086,00 | ¥1.060,00 | 488,20K |
| 2026-07-06 | ¥1.058,00 | +1,15 % | ¥1.046,00 | ¥1.063,00 | ¥1.040,00 | 447,20K |
| 2026-07-03 | ¥1.046,00 | +1,16 % | ¥1.050,00 | ¥1.053,00 | ¥1.041,00 | 483,50K |
| 2026-07-02 | ¥1.034,00 | +2,89 % | ¥1.031,00 | ¥1.040,00 | ¥1.008,00 | 567,60K |
| 2026-07-01 | ¥1.005,00 | +0,50 % | ¥1.000,00 | ¥1.009,00 | ¥999,00 | 279,40K |
| 2026-06-30 | ¥1.000,00 | +0,10 % | ¥999,00 | ¥1.009,00 | ¥996,00 | 415,80K |
| 2026-06-29 | ¥999,00 | +2,25 % | ¥988,00 | ¥1.004,00 | ¥979,00 | 616,60K |
| 2026-06-26 | ¥977,00 | +1,03 % | ¥967,00 | ¥986,00 | ¥963,00 | 405,20K |
| 2026-06-25 | ¥967,00 | -0,82 % | ¥975,00 | ¥979,00 | ¥967,00 | 377,60K |
| 2026-06-24 | ¥975,00 | +0,21 % | ¥976,00 | ¥982,00 | ¥960,00 | 463,70K |
| 2026-06-23 | ¥973,00 | -0,41 % | ¥969,00 | ¥983,00 | ¥959,00 | 725,30K |
| 2026-06-22 | ¥977,00 | +0,41 % | ¥971,00 | ¥997,00 | ¥971,00 | 545,60K |
| 2026-06-19 | ¥973,00 | -1,52 % | ¥974,00 | ¥979,00 | ¥966,00 | 844,40K |
| 2026-06-18 | ¥988,00 | +1,96 % | ¥971,00 | ¥992,00 | ¥968,00 | 597,10K |
| 2026-06-17 | ¥969,00 | -0,72 % | ¥988,00 | ¥992,00 | ¥968,00 | 472,50K |
| 2026-06-16 | ¥976,00 | +0,10 % | ¥975,00 | ¥979,00 | ¥961,00 | 607,30K |
| 2026-06-15 | ¥975,00 | -0,61 % | ¥982,00 | ¥991,00 | ¥975,00 | 357,70K |
| 2026-06-12 | ¥981,00 | -1,31 % | ¥990,00 | ¥995,00 | ¥974,00 | 624,30K |
| 2026-06-11 | ¥994,00 | -0,90 % | ¥1.012,00 | ¥1.013,00 | ¥992,00 | 389,20K |
| 2026-06-10 | ¥1.003,00 | +1,52 % | ¥988,00 | ¥1.013,00 | ¥983,00 | 524,50K |
| 2026-06-09 | ¥988,00 | -0,60 % | ¥994,00 | ¥1.000,00 | ¥984,00 | 412,10K |
| 2026-06-08 | ¥994,00 | -1,97 % | ¥1.010,00 | ¥1.018,00 | ¥990,00 | 456,40K |
| 2026-06-05 | ¥1.014,00 | +0,20 % | ¥1.023,00 | ¥1.028,00 | ¥1.011,00 | 410,70K |
| 2026-06-04 | ¥1.012,00 | +1,30 % | ¥993,00 | ¥1.012,00 | ¥987,00 | 500,30K |
| 2026-06-03 | ¥999,00 | -2,25 % | ¥1.023,00 | ¥1.024,00 | ¥991,00 | 435,20K |
| 2026-06-02 | ¥1.022,00 | +0,99 % | ¥1.017,00 | ¥1.023,00 | ¥999,00 | 532,90K |
| 2026-06-01 | ¥1.012,00 | +1,40 % | ¥1.013,00 | ¥1.022,00 | ¥1.005,00 | 611,30K |
| 2026-05-29 | ¥998,00 | -0,60 % | ¥1.008,00 | ¥1.023,00 | ¥998,00 | 555,40K |
| 2026-05-28 | ¥1.004,00 | -0,50 % | ¥1.012,00 | ¥1.017,00 | ¥998,00 | 458,60K |
| 2026-05-27 | ¥1.009,00 | +0,60 % | ¥1.003,00 | ¥1.013,00 | ¥1.000,00 | 395,20K |
| 2026-05-26 | ¥1.003,00 | -1,67 % | ¥1.020,00 | ¥1.025,00 | ¥1.003,00 | 459,70K |
| 2026-05-25 | ¥1.020,00 | -0,68 % | ¥1.027,00 | ¥1.032,00 | ¥1.008,00 | 332,70K |