Singapore markets closed

DTS Corporation (9682.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,205.00-40.00 (-0.94%)
At close: 03:15PM JST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20244,250.004,270.004,200.004,205.004,205.0071,300
05 Jun 20244,205.004,250.004,155.004,245.004,245.0075,100
04 Jun 20244,180.004,220.004,170.004,215.004,215.0070,600
03 Jun 20244,190.004,205.004,150.004,180.004,180.0085,600
31 May 20244,140.004,170.004,115.004,165.004,165.00458,600
30 May 20244,070.004,150.004,070.004,130.004,130.00127,100
29 May 20244,085.004,150.004,070.004,070.004,070.0079,700
28 May 20244,225.004,225.004,115.004,115.004,115.00128,200
27 May 20244,195.004,295.004,180.004,280.004,280.00116,000
24 May 20244,070.004,155.004,055.004,145.004,145.00143,900
23 May 20244,095.004,170.004,050.004,140.004,140.0069,500
22 May 20244,180.004,195.004,105.004,105.004,105.0095,400
21 May 20244,120.004,240.004,120.004,195.004,195.00108,200
20 May 20244,140.004,165.004,110.004,120.004,120.0082,300
17 May 20244,090.004,145.004,065.004,140.004,140.0074,500
16 May 20244,105.004,175.004,075.004,100.004,100.0076,100
15 May 20244,160.004,165.004,015.004,095.004,095.0096,100
14 May 20244,230.004,230.004,115.004,125.004,125.00123,200
13 May 20244,200.004,230.004,155.004,205.004,205.00102,000
10 May 20244,185.004,235.004,145.004,165.004,165.00147,600
09 May 20244,220.004,235.004,185.004,185.004,185.00113,900
08 May 20244,330.004,345.004,195.004,230.004,230.0086,300
07 May 20244,265.004,380.004,265.004,330.004,330.00110,300
02 May 20244,235.004,275.004,210.004,255.004,255.00114,000
01 May 20244,305.004,340.004,225.004,280.004,280.0080,400
30 Apr 20244,235.004,335.004,200.004,325.004,325.00148,800
26 Apr 20244,080.004,115.004,015.004,095.004,095.00141,300
25 Apr 20244,060.004,090.004,045.004,080.004,080.0081,400
24 Apr 20244,045.004,090.004,040.004,050.004,050.0057,600
23 Apr 20244,050.004,055.004,000.004,040.004,040.0039,300
22 Apr 20244,005.004,050.003,990.004,000.004,000.0049,300
19 Apr 20243,980.004,010.003,895.003,965.003,965.0071,800
18 Apr 20244,005.004,020.003,975.004,005.004,005.0038,400
17 Apr 20244,045.004,060.003,965.003,990.003,990.0053,300
16 Apr 20244,020.004,040.003,980.004,040.004,040.0060,500
15 Apr 20244,075.004,095.004,030.004,075.004,075.0053,100
12 Apr 20244,185.004,210.004,135.004,135.004,135.0056,300
11 Apr 20244,065.004,145.004,065.004,130.004,130.0037,900
10 Apr 20244,135.004,155.004,105.004,135.004,135.0037,100
09 Apr 20244,100.004,145.004,075.004,135.004,135.0056,500
08 Apr 20244,020.004,085.004,020.004,070.004,070.0053,600
05 Apr 20243,990.004,020.003,955.004,010.004,010.0047,200
04 Apr 20243,970.004,045.003,955.004,005.004,005.0072,100
03 Apr 20243,970.003,985.003,925.003,935.003,935.0075,500
02 Apr 20244,040.004,090.003,965.003,985.003,985.0085,800
01 Apr 20244,050.004,055.004,020.004,045.004,045.0060,900
29 Mar 20243,910.004,015.003,905.004,010.004,010.0037,500
28 Mar 20244,000.004,030.003,925.003,945.003,945.0095,900
28 Mar 202458 Dividend
27 Mar 20244,065.004,105.004,035.004,080.004,022.0097,400
26 Mar 20244,020.004,040.004,005.004,020.003,962.8594,200
25 Mar 20244,080.004,105.004,010.004,025.003,967.7885,700
22 Mar 20244,075.004,105.004,045.004,105.004,046.6456,000
21 Mar 20244,100.004,155.004,100.004,100.004,041.7270,800
19 Mar 20244,090.004,090.004,035.004,090.004,031.8656,200
18 Mar 20244,025.004,145.004,020.004,110.004,051.5782,900
15 Mar 20244,090.004,110.004,010.004,025.003,967.78243,200
14 Mar 20244,060.004,080.004,040.004,075.004,017.0751,400
13 Mar 20244,065.004,070.004,020.004,065.004,007.2181,700
12 Mar 20243,995.004,050.003,960.004,040.003,982.5769,800
11 Mar 20243,990.004,015.003,955.003,995.003,938.2172,400
08 Mar 20244,000.004,070.003,985.004,020.003,962.85106,700
07 Mar 20244,055.004,065.003,985.004,005.003,948.0788,100
06 Mar 20244,020.004,070.004,020.004,045.003,987.50100,000
05 Mar 20244,000.004,055.003,965.004,020.003,962.85122,700
04 Mar 20243,975.004,010.003,950.003,970.003,913.5698,500
01 Mar 20244,000.004,000.003,945.003,960.003,903.7162,000
29 Feb 20244,050.004,085.003,995.004,025.003,967.78178,700
28 Feb 20244,010.004,035.003,970.004,035.003,977.64121,000
27 Feb 20243,980.004,015.003,960.004,010.003,953.00105,700
26 Feb 20243,940.003,995.003,935.003,940.003,883.9982,600
22 Feb 20243,870.003,915.003,850.003,900.003,844.5683,400
21 Feb 20243,860.003,865.003,800.003,835.003,780.4896,600
20 Feb 20243,950.003,980.003,875.003,885.003,829.77116,200
19 Feb 20243,890.003,945.003,880.003,905.003,849.49156,000
16 Feb 20243,900.003,965.003,845.003,930.003,874.13170,800
15 Feb 20243,900.003,900.003,810.003,835.003,780.48104,500
14 Feb 20243,750.003,785.003,715.003,760.003,706.55103,300
13 Feb 20243,645.003,775.003,645.003,765.003,711.48119,000
09 Feb 20243,590.003,655.003,590.003,625.003,573.4784,600
08 Feb 20243,605.003,605.003,510.003,580.003,529.11120,100
07 Feb 20243,600.003,665.003,600.003,645.003,593.18153,900
06 Feb 20243,620.003,660.003,580.003,595.003,543.8995,200
05 Feb 20243,705.003,730.003,650.003,665.003,612.90110,200
02 Feb 20243,720.003,790.003,640.003,745.003,691.76226,300
01 Feb 20243,580.003,630.003,580.003,615.003,563.6172,700
31 Jan 20243,580.003,650.003,575.003,650.003,598.1172,200
30 Jan 20243,630.003,660.003,625.003,645.003,593.1873,300
29 Jan 20243,620.003,665.003,615.003,625.003,573.4765,200
26 Jan 20243,620.003,655.003,595.003,625.003,573.47131,800
25 Jan 20243,590.003,655.003,590.003,620.003,568.5481,100
24 Jan 20243,680.003,715.003,600.003,600.003,548.8269,700
23 Jan 20243,770.003,800.003,750.003,750.003,696.69119,100
22 Jan 20243,685.003,755.003,685.003,740.003,686.8340,700
19 Jan 20243,670.003,680.003,635.003,675.003,622.7662,400
18 Jan 20243,620.003,675.003,620.003,630.003,578.4038,000
17 Jan 20243,660.003,710.003,635.003,635.003,583.3398,200
16 Jan 20243,765.003,815.003,615.003,635.003,583.33166,600
15 Jan 20243,765.003,775.003,740.003,760.003,706.5510,600
12 Jan 20243,780.003,780.003,680.003,730.003,676.9884,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...