DTS Corporation (9682.T) JPX

1,119.00

-46(-3.95%)

Updated at February 20 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20261,1541,1191,1191,1551,113532,400
February 19, 20261,1651,1651,1651,1731,157834,900
February 18, 20261,1351,1551,1551,1551,129861,100
February 17, 20261,1321,1191,1191,1411,114500,700
February 16, 20261,1291,1331,1331,1401,123468,700
February 13, 20261,1651,1151,1151,1741,114584,800
February 12, 20261,1691,1611,1611,1761,154593,700
February 10, 20261,1491,1731,1731,1831,142841,600
February 09, 20261,1731,1491,1491,1731,111856,100
February 06, 20261,2051,1731,1731,2091,168526,600
February 05, 20261,2201,2001,2001,2261,195752,300
February 04, 20261,2471,2071,2071,2561,198774,600
February 03, 20261,2481,2671,2671,2691,245400,600
February 02, 20261,2621,2491,2491,2691,243378,800
January 30, 20261,2621,2581,2581,2651,248360,800
January 29, 20261,2531,2541,2541,2641,239357,900
January 28, 20261,2571,2631,2631,2681,256371,500
January 27, 20261,2701,2681,2681,2751,261358,000
January 26, 20261,2891,2801,2801,2941,272528,500
January 23, 20261,2931,2901,2901,2961,285311,200
January 22, 20261,2891,2841,2841,2931,278363,700
January 21, 20261,2451,2681,2681,2731,241233,300
January 20, 20261,2741,2751,2751,2871,272240,900
January 19, 20261,2861,2831,2831,2981,279236,600
January 16, 20261,2781,2911,2911,2981,278218,200
January 15, 20261,2981,2901,2901,2981,283227,300
January 14, 20261,2841,2961,2961,2991,279445,400
January 13, 20261,2841,2751,2751,2901,265543,900
January 09, 20261,2751,2591,2591,2761,257291,700
January 08, 20261,2541,2721,2721,2751,252288,400
January 07, 20261,2391,2521,2521,2581,232241,000
January 06, 20261,2501,2561,2561,2601,245269,300
January 05, 20261,2271,2431,2431,2501,221391,500
December 30, 20251,2341,2291,2291,2381,223199,600
December 29, 20251,2261,2311,2311,2311,218304,700
December 26, 20251,2331,2261,2261,2351,222224,900
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved