DTS Corporation (9682.T) JPX

5,120.00

+30(+0.59%)

Updated at September 08 11:29AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255,1805,0905,0905,1805,08057,000
September 04, 20255,0905,1505,1505,1605,06062,700
September 03, 20255,1305,1105,1105,1405,09074,600
September 02, 20255,2305,1205,1205,2305,12053,700
September 01, 20255,2105,1605,1605,2305,14069,900
August 29, 20255,1905,2205,2205,2605,17084,400
August 28, 20255,0705,1705,1705,1905,040111,200
August 27, 20255,0905,0705,0705,1005,06047,700
August 26, 20255,0905,0505,0505,0905,02083,700
August 25, 20255,0805,0705,0705,0805,02059,700
August 22, 20255,1005,1005,1005,1005,06047,000
August 21, 20255,1005,0505,0505,1005,05051,700
August 20, 20255,1305,1005,1005,1505,10052,700
August 19, 20255,1005,1305,1305,1505,08082,800
August 18, 20255,0505,1005,1005,1105,04091,300
August 15, 20255,1605,0505,0505,1705,010131,800
August 14, 20255,2005,1405,1405,2005,09058,600
August 13, 20255,2005,2005,2005,2605,19078,600
August 12, 20255,2405,2305,2305,2605,19083,400
August 08, 20255,2005,2005,2005,2405,15091,400
August 07, 20255,1505,2005,2005,2605,140115,300
August 06, 20255,1105,1405,1405,1805,110106,900
August 05, 20255,2705,1405,1405,3805,130197,800
August 04, 20255,0005,1005,1005,1104,99592,000
August 01, 20255,0205,0405,0405,0805,01096,900
July 31, 20254,9755,0205,0205,0304,96076,100
July 30, 20254,9104,9754,9754,9854,910118,900
July 29, 20254,8704,8954,8954,8954,840113,900
July 28, 20255,0404,9404,9405,0504,905137,700
July 25, 20254,9405,0405,0405,0604,910128,700
July 24, 20254,8804,8704,8704,8954,84048,700
July 23, 20254,8704,8354,8354,8754,78598,200
July 22, 20254,8804,8404,8404,8904,81065,200
July 18, 20254,9454,8754,8754,9554,87547,200
July 17, 20254,8254,9104,9104,9204,82055,200
July 16, 20254,8954,8604,8604,8954,84068,000
July 15, 20254,9504,8954,8954,9504,89032,900
July 14, 20254,8554,9054,9054,9254,84064,000
July 11, 20254,9554,9054,9054,9804,870113,700
July 10, 20254,9654,9754,9754,9854,900183,500
July 09, 20255,0205,0205,0205,0605,02089,100
July 08, 20255,0005,0305,0305,0504,98594,800
July 07, 20254,9505,0005,0005,0204,95059,300
July 04, 20254,9554,9504,9505,0004,95056,400
July 03, 20254,9904,9254,9255,0304,880139,800
July 02, 20255,0804,9904,9905,1704,990166,100
July 01, 20255,1605,1405,1405,1705,08091,400
June 30, 20255,1605,1705,1705,1805,15061,100
June 27, 20255,0905,1505,1505,1505,09091,400
June 26, 20255,0805,1005,1005,1105,040104,900
June 25, 20255,1005,0805,0805,1005,04067,500
June 24, 20255,1105,1005,1005,1105,05038,700
June 23, 20255,1105,0605,0605,1205,03082,500
June 20, 20255,1405,1105,1105,1605,110155,700
June 19, 20255,1305,1405,1405,1505,10054,300
June 18, 20255,0905,1305,1305,1505,09060,700
June 17, 20255,0505,1005,1005,1305,05096,300
June 16, 20255,0205,0505,0505,0705,02085,500
June 13, 20255,1205,0205,0205,1404,995111,000
June 12, 20255,0505,0805,0805,1005,05091,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved