DTS Corporation (9682.T) JPX

Currency In JPY

9682.T Historical Return

If you invested ¥1000 in DTS Corporation (9682.T) 10 years ago, it would be worth ¥7,457.7 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,178.87, while ¥1000 invested 1 year ago would be worth ¥831.73. This corresponds to total returns of 645.77%, 117.89%, -16.83%, respectively, with annualized returns of 22.24%, 16.85%, -16.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9682.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	1,072	1,071	1,071	1,077	1,064	567,600
September 10, 2026	1,063	1,077	1,077	1,081	1,061	444,300
September 09, 2026	1,079	1,070	1,070	1,082	1,066	397,500
September 08, 2026	1,084	1,091	1,091	1,099	1,081	353,200
September 07, 2026	1,112	1,089	1,089	1,115	1,089	781,800
September 04, 2026	1,128	1,132	1,132	1,136	1,122	415,500
September 03, 2026	1,104	1,118	1,118	1,126	1,103	733,000
September 02, 2026	1,144	1,139	1,139	1,148	1,135	540,200
September 01, 2026	1,157	1,156	1,156	1,160	1,143	414,200
August 31, 2026	1,150	1,148	1,148	1,154	1,139	479,100
August 28, 2026	1,127	1,144	1,144	1,150	1,120	1.23M
August 27, 2026	1,126	1,121	1,121	1,139	1,113	441,800
August 26, 2026	1,126	1,126	1,126	1,136	1,124	321,000
August 25, 2026	1,135	1,120	1,120	1,137	1,120	222,000
August 24, 2026	1,128	1,124	1,124	1,143	1,122	403,300
August 21, 2026	1,124	1,116	1,116	1,133	1,109	408,100
August 20, 2026	1,116	1,122	1,122	1,124	1,107	358,300
August 19, 2026	1,107	1,095	1,095	1,107	1,083	468,500
August 18, 2026	1,078	1,094	1,094	1,105	1,074	468,800
August 17, 2026	1,082	1,081	1,081	1,105	1,081	626,700
August 14, 2026	1,077	1,098	1,098	1,102	1,075	515,000
August 13, 2026	1,082	1,073	1,073	1,088	1,058	561,100
August 12, 2026	1,061	1,089	1,089	1,089	1,057	763,900
August 10, 2026	1,060	1,050	1,050	1,060	1,039	598,700
August 07, 2026	1,044	1,048	1,048	1,063	1,040	719,400
August 06, 2026	1,045	1,042	1,042	1,049	1,030	521,600
August 05, 2026	1,053	1,044	1,044	1,053	1,034	573,200
August 04, 2026	1,075	1,045	1,045	1,075	1,039	704,600
August 03, 2026	1,080	1,080	1,080	1,111	1,068	1.16M
July 31, 2026	1,144	1,158	1,158	1,160	1,133	1.72M
July 30, 2026	1,186	1,174	1,174	1,192	1,162	836,600
July 29, 2026	1,137	1,167	1,167	1,181	1,124	1.08M
July 28, 2026	1,131	1,131	1,131	1,140	1,120	660,600
July 27, 2026	1,095	1,119	1,119	1,121	1,095	560,100
July 24, 2026	1,059	1,075	1,075	1,075	1,043	388,400
July 23, 2026	1,064	1,060	1,060	1,075	1,051	335,800
July 22, 2026	1,073	1,082	1,082	1,084	1,065	393,400
July 21, 2026	1,085	1,082	1,082	1,099	1,082	368,100
July 17, 2026	1,081	1,078	1,078	1,089	1,078	284,800
July 16, 2026	1,066	1,072	1,072	1,086	1,066	309,300
July 15, 2026	1,068	1,065	1,065	1,070	1,056	564,500
July 14, 2026	1,071	1,070	1,070	1,082	1,067	579,900
July 13, 2026	1,066	1,066	1,066	1,073	1,061	416,700
July 10, 2026	1,072	1,061	1,061	1,073	1,059	509,400
July 09, 2026	1,072	1,074	1,074	1,082	1,068	511,700
July 08, 2026	1,077	1,073	1,073	1,088	1,067	557,800
July 07, 2026	1,060	1,076	1,076	1,086	1,060	488,200
July 06, 2026	1,046	1,058	1,058	1,063	1,040	447,200
July 03, 2026	1,050	1,046	1,046	1,053	1,041	483,500
July 02, 2026	1,031	1,034	1,034	1,040	1,008	567,600
July 01, 2026	1,000	1,005	1,005	1,009	999	279,400
June 30, 2026	999	1,000	1,000	1,009	996	415,800
June 29, 2026	988	999	999	1,004	979	616,600
June 26, 2026	967	977	977	986	963	405,200
June 25, 2026	975	967	967	979	967	377,600
June 24, 2026	976	975	975	982	960	463,700
June 23, 2026	969	973	973	983	959	725,300
June 22, 2026	971	977	977	997	971	545,600
June 19, 2026	974	973	973	979	966	844,400
June 18, 2026	971	988	988	992	968	597,100