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 ¥8,152.96 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,187.7, while ¥1000 invested 1 year ago would be worth ¥892.83. This corresponds to total returns of 715.3%, 118.77%, -10.72%, respectively, with annualized returns of 23.33%, 16.94%, -10.72%.

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
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
June 17, 2026	988	969	969	992	968	472,500
June 16, 2026	975	976	976	979	961	607,300
June 15, 2026	982	975	975	991	975	357,700
June 12, 2026	990	981	981	995	974	624,300
June 11, 2026	1,012	994	994	1,013	992	389,200
June 10, 2026	988	1,003	1,003	1,013	983	524,500
June 09, 2026	994	988	988	1,000	984	412,100
June 08, 2026	1,010	994	994	1,018	990	456,400
June 05, 2026	1,023	1,014	1,014	1,028	1,011	410,700
June 04, 2026	993	1,012	1,012	1,012	987	500,300
June 03, 2026	1,023	999	999	1,024	991	435,200
June 02, 2026	1,017	1,022	1,022	1,023	999	532,900
June 01, 2026	1,013	1,012	1,012	1,022	1,005	611,300
May 29, 2026	1,008	998	998	1,023	998	555,400
May 28, 2026	1,012	1,004	1,004	1,017	998	458,600
May 27, 2026	1,003	1,009	1,009	1,013	1,000	395,200
May 26, 2026	1,020	1,003	1,003	1,025	1,003	459,700
May 25, 2026	1,027	1,020	1,020	1,032	1,008	332,700
May 22, 2026	1,035	1,027	1,027	1,045	1,017	350,100
May 21, 2026	1,031	1,032	1,032	1,052	1,031	397,800
May 20, 2026	1,044	1,025	1,025	1,047	1,019	589,600
May 19, 2026	1,030	1,044	1,044	1,048	1,021	700,400
May 18, 2026	1,025	1,020	1,020	1,041	1,018	419,900
May 15, 2026	1,004	1,025	1,025	1,026	1,002	445,100
May 14, 2026	1,001	1,006	1,006	1,013	995	552,200
May 13, 2026	1,028	1,006	1,006	1,032	1,006	436,000
May 12, 2026	1,019	1,029	1,029	1,033	1,012	670,600
May 11, 2026	989	1,019	1,019	1,029	989	557,800
May 08, 2026	960	989	989	996	958	1.08M
May 07, 2026	1,010	963	963	1,011	963	1.4M
May 01, 2026	1,010	1,014	1,014	1,017	1,002	440,400
April 30, 2026	1,030	1,020	1,020	1,041	1,018	636,600
April 28, 2026	1,048	1,049	1,049	1,053	1,043	499,600
April 27, 2026	1,050	1,042	1,042	1,058	1,040	758,600
April 24, 2026	1,044	1,050	1,050	1,054	1,044	220,500
April 23, 2026	1,067	1,057	1,057	1,073	1,051	372,900
April 22, 2026	1,098	1,080	1,080	1,098	1,080	329,200
April 21, 2026	1,092	1,090	1,090	1,096	1,081	211,000
April 20, 2026	1,116	1,086	1,086	1,119	1,080	351,100
April 17, 2026	1,089	1,112	1,112	1,115	1,089	364,600
April 16, 2026	1,114	1,087	1,087	1,121	1,087	366,800
April 15, 2026	1,073	1,093	1,093	1,094	1,067	370,600
April 14, 2026	1,070	1,059	1,059	1,077	1,058	239,500