DTS Corporation 9682
TSE · Japan · Technology Services
¥1,096.00-18.00 (-1.62%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,095.00 | -1.71% | ¥1,114.00 | ¥1,121.00 | ¥1,090.00 | 177.20K |
| 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 |