DTS Corporation (9682.T) JPX

1,229.00

+5(+0.41%)

Updated at December 25 03:05PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 25, 20251,2301,2311,2311,2331,21996,000
December 24, 20251,2291,2241,2241,2291,216180,200
December 23, 20251,2331,2311,2311,2391,226181,400
December 22, 20251,2531,2351,2351,2551,228277,800
December 19, 20251,2341,2451,2451,2561,234974,300
December 18, 20251,2261,2281,2281,2361,219259,500
December 17, 20251,2301,2241,2241,2321,216205,600
December 16, 20251,2151,2171,2171,2281,215291,600
December 15, 20251,2131,2231,2231,2271,205241,700
December 12, 20251,2051,2091,2091,2151,201303,100
December 11, 20251,2211,1851,1851,2211,176411,900
December 10, 20251,2221,2101,2101,2231,210292,400
December 09, 20251,2101,2111,2111,2161,201394,800
December 08, 20251,2031,2101,2101,2141,201232,600
December 05, 20251,2031,1891,1891,2091,189402,900
December 04, 20251,2061,2101,2101,2231,206255,700
December 03, 20251,2071,2101,2101,2141,195378,600
December 02, 20251,2001,1971,1971,2061,187270,900
December 01, 20251,2031,2011,2011,2151,201226,000
November 28, 20251,2101,2111,2111,2201,204334,800
November 27, 20251,2131,2101,2101,2191,205211,500
November 26, 20251,2101,2081,2081,2121,201293,200
November 25, 20251,2041,1941,1941,2131,194265,800
November 21, 20251,1691,2021,2021,2021,166399,900
November 20, 20251,1811,1661,1661,1841,157397,400
November 19, 20251,1591,1691,1691,1771,148457,200
November 18, 20251,1711,1551,1551,1821,149483,000
November 17, 20251,1661,1781,1781,1781,158250,500
November 14, 20251,1801,1771,1771,1931,174202,800
November 13, 20251,1731,1851,1851,1941,173290,600
November 12, 20251,1991,1821,1821,2151,179550,000
November 11, 20251,1991,1861,1861,2001,169471,100
November 10, 20251,1761,1821,1821,1931,158528,500
November 07, 20251,1331,1761,1761,1761,1281M
November 06, 20251,1511,1481,1481,1611,1231.62M
November 05, 20251,2961,2711,2711,2991,256391,000
November 04, 20251,2811,3001,3001,3041,275566,400
October 31, 20251,2711,2861,2861,2881,260533,000
October 30, 20251,2581,2491,2491,2721,2492.26M
October 29, 20251,2851,2501,2501,2931,250491,900
October 28, 20251,3371,2841,2841,3471,284528,800
October 27, 20251,3281,3581,3581,3621,328375,000
October 24, 20251,3081,3151,3151,3251,301369,400
October 23, 20251,2901,3151,3151,3201,286384,300
October 22, 20251,3081,3021,3021,3141,296249,000
October 21, 20251,2901,2951,2951,3071,280362,400
October 20, 20251,2911,2861,2861,3001,285259,900
October 17, 20251,2751,2681,2681,2781,267221,400
October 16, 20251,2951,2801,2801,2961,270206,100
October 15, 20251,2751,2821,2821,2841,266274,500
October 14, 20251,2841,2641,2641,2941,254410,000
October 10, 20251,3151,3021,3021,3251,301241,800
October 09, 20251,3291,3281,3281,3331,314416,700
October 08, 20251,3301,3391,3391,3521,327384,100
October 07, 20251,3221,3211,3211,3291,311443,700
October 06, 20251,3001,3151,3151,3181,292404,900
October 03, 20251,2861,2821,2821,2921,264451,100
October 02, 20251,3111,2861,2861,3291,278506,800
October 01, 20251,3001,3321,3321,3351,300482,100
September 30, 20251,3221,3101,3101,3321,305570,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved