Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

DTS Corporation (9682.T)

Compare
3,720.00
-145.00
(-3.75%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253,740.003,785.003,650.003,720.003,720.00148,400
Apr 3, 20253,775.003,880.003,765.003,865.003,865.00112,700
Apr 2, 20254,005.004,035.003,935.003,970.003,970.0077,200
Apr 1, 20254,010.004,040.003,975.004,005.004,005.0085,500
Mar 31, 20254,055.004,070.003,975.003,995.003,995.00134,700
Mar 28, 2025 60.00 Dividend
Mar 28, 20254,135.004,200.004,135.004,160.004,160.0077,900
Mar 27, 20254,180.004,245.004,180.004,225.004,165.00114,400
Mar 26, 20254,260.004,270.004,225.004,235.004,174.86108,400
Mar 25, 20254,255.004,265.004,215.004,260.004,199.5080,300
Mar 24, 20254,310.004,310.004,210.004,270.004,209.3656,900
Mar 21, 20254,305.004,335.004,275.004,275.004,214.29118,100
Mar 19, 20254,325.004,385.004,320.004,320.004,258.6578,500
Mar 18, 20254,235.004,380.004,235.004,330.004,268.51118,000
Mar 17, 20254,170.004,250.004,170.004,220.004,160.0783,100
Mar 14, 20254,145.004,190.004,125.004,130.004,071.35105,400
Mar 13, 20254,110.004,180.004,110.004,155.004,095.9991,600
Mar 12, 20254,065.004,150.004,050.004,140.004,081.2185,600
Mar 11, 20254,105.004,110.004,035.004,105.004,046.70117,300
Mar 10, 20254,210.004,235.004,155.004,160.004,100.9265,600
Mar 7, 20254,160.004,265.004,160.004,215.004,155.14114,200
Mar 6, 20254,330.004,350.004,280.004,300.004,238.9481,600
Mar 5, 20254,280.004,345.004,270.004,315.004,253.72120,000
Mar 4, 20254,290.004,295.004,230.004,230.004,169.9369,000
Mar 3, 20254,245.004,290.004,245.004,260.004,199.5085,600
Feb 28, 20254,190.004,245.004,190.004,205.004,145.28275,600
Feb 27, 20254,145.004,205.004,145.004,190.004,130.5075,200
Feb 26, 20254,155.004,200.004,120.004,145.004,086.14100,200
Feb 25, 20254,150.004,180.004,135.004,155.004,095.9996,100
Feb 21, 20254,160.004,230.004,135.004,190.004,130.50145,800
Feb 20, 20254,315.004,320.004,205.004,230.004,169.93115,300
Feb 19, 20254,405.004,435.004,365.004,365.004,303.0179,700
Feb 18, 20254,355.004,430.004,350.004,410.004,347.37123,000
Feb 17, 20254,400.004,435.004,355.004,355.004,293.1575,000
Feb 14, 20254,410.004,445.004,400.004,400.004,337.51106,800
Feb 13, 20254,300.004,440.004,295.004,410.004,347.37176,000
Feb 12, 20254,310.004,320.004,240.004,255.004,194.57124,000
Feb 10, 20254,275.004,290.004,250.004,275.004,214.29131,600
Feb 7, 20254,320.004,335.004,265.004,275.004,214.29116,800
Feb 6, 20254,305.004,310.004,280.004,305.004,243.8699,000
Feb 5, 20254,255.004,280.004,245.004,280.004,219.2295,900
Feb 4, 20254,260.004,305.004,245.004,260.004,199.5087,400
Feb 3, 20254,235.004,280.004,210.004,225.004,165.00114,800
Jan 31, 20254,240.004,270.004,225.004,245.004,184.72107,300
Jan 30, 20254,235.004,270.004,200.004,245.004,184.72219,200
Jan 29, 20254,255.004,305.004,225.004,245.004,184.72143,700
Jan 28, 20254,195.004,250.004,175.004,240.004,179.79158,800
Jan 27, 20254,135.004,195.004,135.004,195.004,135.43108,500
Jan 24, 20254,100.004,160.004,095.004,135.004,076.28108,100
Jan 23, 20254,065.004,100.004,060.004,085.004,026.9977,300
Jan 22, 20254,100.004,125.004,070.004,075.004,017.13106,500
Jan 21, 20254,080.004,085.004,055.004,075.004,017.1367,000
Jan 20, 20254,025.004,075.004,025.004,050.003,992.4959,300
Jan 17, 20254,040.004,050.003,990.004,025.003,967.8476,500
Jan 16, 20254,060.004,105.004,060.004,060.004,002.3490,600
Jan 15, 20254,060.004,080.004,030.004,060.004,002.3492,500
Jan 14, 20254,095.004,125.004,025.004,060.004,002.34101,300
Jan 10, 20254,130.004,140.004,100.004,100.004,041.7885,500
Jan 9, 20254,175.004,180.004,135.004,150.004,091.0789,700
Jan 8, 20254,205.004,205.004,140.004,180.004,120.64102,800
Jan 7, 20254,160.004,230.004,155.004,210.004,150.21123,600
Jan 6, 20254,240.004,255.004,130.004,130.004,071.35125,000
Dec 30, 20244,235.004,245.004,180.004,195.004,135.4383,100
Dec 27, 20244,165.004,240.004,150.004,205.004,145.28102,600
Dec 26, 20244,165.004,175.004,130.004,160.004,100.9283,700
Dec 25, 20244,175.004,175.004,120.004,165.004,105.8553,200
Dec 24, 20244,240.004,260.004,165.004,180.004,120.6453,500
Dec 23, 20244,280.004,325.004,280.004,295.004,234.0191,000
Dec 20, 20244,300.004,300.004,215.004,215.004,155.14209,300
Dec 19, 20244,225.004,300.004,220.004,285.004,224.15137,700
Dec 18, 20244,250.004,260.004,210.004,225.004,165.00128,200
Dec 17, 20244,260.004,310.004,240.004,250.004,189.6597,200
Dec 16, 20244,280.004,310.004,260.004,260.004,199.50102,100
Dec 13, 20244,175.004,265.004,175.004,260.004,199.50112,600
Dec 12, 20244,265.004,290.004,235.004,245.004,184.72149,200
Dec 11, 20244,220.004,265.004,200.004,230.004,169.93160,500
Dec 10, 20244,260.004,260.004,190.004,220.004,160.0798,200
Dec 9, 20244,255.004,325.004,230.004,260.004,199.50151,500
Dec 6, 20244,265.004,270.004,160.004,185.004,125.5790,000
Dec 5, 20244,230.004,265.004,225.004,265.004,204.4393,000
Dec 4, 20244,290.004,300.004,230.004,230.004,169.9383,300
Dec 3, 20244,195.004,310.004,195.004,285.004,224.1599,100
Dec 2, 20244,215.004,280.004,190.004,240.004,179.79109,600
Nov 29, 20244,145.004,185.004,135.004,160.004,100.9258,400
Nov 28, 20244,105.004,165.004,085.004,140.004,081.2157,000
Nov 27, 20244,120.004,125.004,050.004,105.004,046.7059,700
Nov 26, 20244,125.004,175.004,090.004,125.004,066.4299,900
Nov 25, 20244,190.004,225.004,125.004,125.004,066.42135,100
Nov 22, 20244,010.004,065.003,975.004,050.003,992.4985,700
Nov 21, 20244,005.004,035.003,995.004,005.003,948.1262,900
Nov 20, 20243,995.004,030.003,990.003,995.003,938.2766,100
Nov 19, 20243,995.004,030.003,995.003,995.003,938.2761,500
Nov 18, 20243,990.004,020.003,980.004,000.003,943.2059,400
Nov 15, 20244,030.004,050.003,985.003,990.003,933.3473,700
Nov 14, 20243,995.004,030.003,975.004,005.003,948.1256,700
Nov 13, 20244,015.004,055.003,995.003,995.003,938.2776,400
Nov 12, 20244,030.004,095.004,015.004,015.003,957.9879,300
Nov 11, 20243,985.004,050.003,975.004,030.003,972.7791,100
Nov 8, 20244,005.004,050.003,995.004,000.003,943.2077,400
Nov 7, 20243,955.004,015.003,945.003,990.003,933.3476,800
Nov 6, 20243,880.004,005.003,880.003,955.003,898.83103,800
Nov 5, 20243,905.003,935.003,865.003,865.003,810.1165,600
Nov 1, 20243,915.003,955.003,895.003,895.003,839.6966,800
Oct 31, 20244,000.004,030.003,960.003,975.003,918.55117,500
Oct 30, 20243,840.003,960.003,780.003,950.003,893.91592,100
Oct 29, 20243,835.003,875.003,820.003,875.003,819.97141,100
Oct 28, 20243,840.003,890.003,825.003,880.003,824.90103,400
Oct 25, 20243,865.003,885.003,815.003,840.003,785.4777,500
Oct 24, 20243,830.003,880.003,820.003,865.003,810.1170,300
Oct 23, 20243,880.003,890.003,855.003,870.003,815.0464,200
Oct 22, 20243,925.003,955.003,895.003,895.003,839.6977,400
Oct 21, 20243,955.003,960.003,925.003,945.003,888.9855,900
Oct 18, 20243,955.003,980.003,940.003,950.003,893.9161,800
Oct 17, 20243,970.003,985.003,925.003,935.003,879.1297,200
Oct 16, 20244,010.004,045.003,965.003,970.003,913.62108,600
Oct 15, 20244,010.004,035.003,990.004,035.003,977.70152,000
Oct 11, 20244,020.004,020.003,950.003,990.003,933.34129,800
Oct 10, 20244,070.004,095.004,015.004,035.003,977.7070,400
Oct 9, 20244,025.004,070.003,995.004,070.004,012.20116,800
Oct 8, 20243,965.004,000.003,925.003,975.003,918.55172,600
Oct 7, 20244,055.004,105.004,030.004,080.004,022.0694,400
Oct 4, 20244,020.004,055.003,985.003,985.003,928.4172,500
Oct 3, 20244,105.004,115.004,010.004,010.003,953.05111,400
Oct 2, 20244,015.004,075.004,000.004,055.003,997.41101,100
Oct 1, 20244,050.004,065.004,005.004,035.003,977.7069,200
Sep 30, 20243,990.004,085.003,965.004,050.003,992.49117,100
Sep 27, 2024 50.00 Dividend
Sep 27, 20244,100.004,105.004,060.004,100.004,041.7883,300
Sep 26, 20244,025.004,135.003,995.004,105.003,997.41127,100
Sep 25, 20244,015.004,015.003,955.003,990.003,885.4372,700
Sep 24, 20244,005.004,015.003,980.003,995.003,890.3058,400
Sep 20, 20244,000.004,025.003,960.003,960.003,856.21108,000
Sep 19, 20244,015.004,040.003,970.003,970.003,865.9590,800
Sep 18, 20243,970.004,000.003,935.003,970.003,865.9595,000
Sep 17, 20243,985.003,995.003,910.003,965.003,861.0886,500
Sep 13, 20243,950.003,975.003,915.003,940.003,836.7495,700
Sep 12, 20243,990.004,025.003,950.003,970.003,865.9580,100
Sep 11, 20243,970.004,015.003,905.003,925.003,822.13103,400
Sep 10, 20244,010.004,055.003,970.003,970.003,865.9576,400
Sep 9, 20244,050.004,085.003,980.004,010.003,904.9090,600
Sep 6, 20244,115.004,170.004,085.004,095.003,987.6886,700
Sep 5, 20244,080.004,175.004,065.004,115.004,007.1571,100
Sep 4, 20244,065.004,165.004,060.004,100.003,992.5598,500
Sep 3, 20244,085.004,145.004,085.004,125.004,016.8952,500
Sep 2, 20244,125.004,155.004,050.004,085.003,977.9460,900
Aug 30, 20244,050.004,130.004,035.004,120.004,012.02255,200
Aug 29, 20244,125.004,135.004,025.004,050.003,943.86330,600
Aug 28, 20244,150.004,150.004,085.004,125.004,016.8975,700
Aug 27, 20244,120.004,175.004,105.004,165.004,055.8463,200
Aug 26, 20244,110.004,195.004,095.004,100.003,992.5599,200
Aug 23, 20244,125.004,160.004,095.004,110.004,002.2882,800
Aug 22, 20244,055.004,115.004,035.004,095.003,987.6865,500
Aug 21, 20244,030.004,085.004,030.004,050.003,943.8675,700
Aug 20, 20243,935.004,065.003,935.004,055.003,948.72108,700
Aug 19, 20243,975.004,045.003,910.003,920.003,817.26135,000
Aug 16, 20244,035.004,085.003,935.003,975.003,870.82185,400
Aug 15, 20243,975.004,075.003,955.004,020.003,914.64170,600
Aug 14, 20243,970.004,020.003,950.004,000.003,895.1799,300
Aug 13, 20243,925.003,970.003,900.003,950.003,846.48133,400
Aug 9, 20243,945.003,960.003,850.003,915.003,812.39122,800
Aug 8, 20243,905.003,950.003,835.003,835.003,734.49135,900
Aug 7, 20243,875.004,085.003,875.003,975.003,870.82145,000
Aug 6, 20243,710.003,960.003,710.003,875.003,773.44167,500
Aug 5, 20243,795.003,805.003,460.003,515.003,422.88150,500
Aug 2, 20244,150.004,165.003,995.004,000.003,895.17138,700
Aug 1, 20244,275.004,285.004,190.004,220.004,109.40107,200
Jul 31, 20244,210.004,360.004,180.004,330.004,216.52160,300
Jul 30, 20244,295.004,330.004,225.004,260.004,148.35169,900
Jul 29, 20244,260.004,315.004,250.004,295.004,182.4398,700
Jul 26, 20244,210.004,275.004,210.004,245.004,133.74104,900
Jul 25, 20244,195.004,260.004,170.004,210.004,099.66145,200
Jul 24, 20244,140.004,240.004,140.004,210.004,099.66105,200
Jul 23, 20244,130.004,190.004,130.004,160.004,050.9759,500
Jul 22, 20244,260.004,260.004,075.004,120.004,012.0288,200
Jul 19, 20244,275.004,330.004,265.004,280.004,167.8383,700
Jul 18, 20244,250.004,290.004,240.004,260.004,148.3551,500
Jul 17, 20244,300.004,335.004,275.004,280.004,167.8379,300
Jul 16, 20244,250.004,295.004,250.004,280.004,167.8352,300
Jul 12, 20244,250.004,290.004,230.004,265.004,153.2288,900
Jul 11, 20244,240.004,290.004,215.004,260.004,148.3583,900
Jul 10, 20244,220.004,240.004,185.004,190.004,080.1979,800
Jul 9, 20244,170.004,245.004,135.004,220.004,109.40109,200
Jul 8, 20244,115.004,145.004,075.004,140.004,031.50113,700
Jul 5, 20244,170.004,180.004,120.004,135.004,026.6354,000
Jul 4, 20244,225.004,225.004,160.004,170.004,060.7156,700
Jul 3, 20244,175.004,235.004,165.004,225.004,114.2792,700
Jul 2, 20244,175.004,215.004,160.004,185.004,075.3295,700
Jul 1, 20244,260.004,260.004,165.004,195.004,085.0676,600
Jun 28, 20244,205.004,250.004,195.004,215.004,104.53122,000
Jun 27, 20244,190.004,240.004,170.004,205.004,094.79350,800
Jun 26, 20244,205.004,215.004,145.004,195.004,085.06124,800
Jun 25, 20244,175.004,260.004,175.004,240.004,128.8893,200
Jun 24, 20244,115.004,210.004,110.004,195.004,085.0682,300
Jun 21, 20244,065.004,150.004,065.004,100.003,992.55159,400
Jun 20, 20243,985.004,075.003,985.004,065.003,958.46117,900
Jun 19, 20244,025.004,050.004,010.004,045.003,938.9999,600
Jun 18, 20244,150.004,175.004,030.004,035.003,929.25126,200
Jun 17, 20244,200.004,215.004,130.004,135.004,026.63104,700
Jun 14, 20244,215.004,250.004,170.004,200.004,089.92138,600
Jun 13, 20244,220.004,240.004,160.004,215.004,104.5381,800
Jun 12, 20244,220.004,265.004,195.004,220.004,109.4094,200
Jun 11, 20244,250.004,270.004,195.004,215.004,104.5377,000
Jun 10, 20244,215.004,260.004,205.004,255.004,143.4866,000
Jun 7, 20244,220.004,255.004,195.004,210.004,099.66101,000
Jun 6, 20244,250.004,270.004,200.004,205.004,094.7971,300
Jun 5, 20244,205.004,250.004,155.004,245.004,133.7475,100
Jun 4, 20244,180.004,220.004,170.004,215.004,104.5370,600
Jun 3, 20244,190.004,205.004,150.004,180.004,070.4585,600
May 31, 20244,140.004,170.004,115.004,165.004,055.84458,600
May 30, 20244,070.004,150.004,070.004,130.004,021.76127,100
May 29, 20244,085.004,150.004,070.004,070.003,963.3379,700
May 28, 20244,225.004,225.004,115.004,115.004,007.15128,200
May 27, 20244,195.004,295.004,180.004,280.004,167.83116,000
May 24, 20244,070.004,155.004,055.004,145.004,036.37143,900
May 23, 20244,095.004,170.004,050.004,140.004,031.5069,500
May 22, 20244,180.004,195.004,105.004,105.003,997.4195,400
May 21, 20244,120.004,240.004,120.004,195.004,085.06108,200
May 20, 20244,140.004,165.004,110.004,120.004,012.0282,300
May 17, 20244,090.004,145.004,065.004,140.004,031.5074,500
May 16, 20244,105.004,175.004,075.004,100.003,992.5576,100
May 15, 20244,160.004,165.004,015.004,095.003,987.6896,100
May 14, 20244,230.004,230.004,115.004,125.004,016.89123,200
May 13, 20244,200.004,230.004,155.004,205.004,094.79102,000
May 10, 20244,185.004,235.004,145.004,165.004,055.84147,600
May 9, 20244,220.004,235.004,185.004,185.004,075.32113,900
May 8, 20244,330.004,345.004,195.004,230.004,119.1486,300
May 7, 20244,265.004,380.004,265.004,330.004,216.52110,300
May 2, 20244,235.004,275.004,210.004,255.004,143.48114,000
May 1, 20244,305.004,340.004,225.004,280.004,167.8380,400
Apr 30, 20244,235.004,335.004,200.004,325.004,211.65148,800
Apr 26, 20244,080.004,115.004,015.004,095.003,987.68141,300
Apr 25, 20244,060.004,090.004,045.004,080.003,973.0781,400
Apr 24, 20244,045.004,090.004,040.004,050.003,943.8657,600
Apr 23, 20244,050.004,055.004,000.004,040.003,934.1239,300
Apr 22, 20244,005.004,050.003,990.004,000.003,895.1749,300
Apr 19, 20243,980.004,010.003,895.003,965.003,861.0871,800
Apr 18, 20244,005.004,020.003,975.004,005.003,900.0438,400
Apr 17, 20244,045.004,060.003,965.003,990.003,885.4353,300
Apr 16, 20244,020.004,040.003,980.004,040.003,934.1260,500
Apr 15, 20244,075.004,095.004,030.004,075.003,968.2053,100
Apr 12, 20244,185.004,210.004,135.004,135.004,026.6356,300
Apr 11, 20244,065.004,145.004,065.004,130.004,021.7637,900
Apr 10, 20244,135.004,155.004,105.004,135.004,026.6337,100
Apr 9, 20244,100.004,145.004,075.004,135.004,026.6356,500
Apr 8, 20244,020.004,085.004,020.004,070.003,963.3353,600
Apr 5, 20243,990.004,020.003,955.004,010.003,904.9047,200
Apr 4, 20243,970.004,045.003,955.004,005.003,900.0472,100