DTS Corporation (9682.T) JPX

1,022.00

+10(+0.99%)

Updated at June 02 03:30PM

Currency In JPY

9682.T Historical Return

If you invested ¥1000 in DTS Corporation (9682.T) 10 years ago, it would be worth ¥6,917.56 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,247.49, while ¥1000 invested 1 year ago would be worth ¥844.79. This corresponds to total returns of 591.76%, 124.75%, -15.52%, respectively, with annualized returns of 21.32%, 17.57%, -15.52%.

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
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
April 13, 2026	1,034	1,048	1,048	1,049	1,033	256,900
April 10, 2026	1,054	1,038	1,038	1,060	1,036	584,100
April 09, 2026	1,075	1,066	1,066	1,079	1,060	303,100
April 08, 2026	1,091	1,079	1,079	1,091	1,079	276,600
April 07, 2026	1,055	1,070	1,070	1,072	1,055	204,500
April 06, 2026	1,056	1,058	1,058	1,062	1,051	218,700
April 03, 2026	1,053	1,048	1,048	1,060	1,048	165,000
April 02, 2026	1,064	1,047	1,047	1,068	1,039	392,400
April 01, 2026	1,050	1,059	1,059	1,060	1,037	402,700
March 31, 2026	1,021	1,027	1,027	1,042	1,014	475,000
March 30, 2026	1,000	1,006	1,006	1,008	991	494,800
March 27, 2026	1,050	1,048	1,028	1,055	1,042	393,100
March 26, 2026	1,052	1,048	1,028	1,054	1,037	278,800
March 25, 2026	1,038	1,053	1,032.9	1,059	1,038	316,100
March 24, 2026	1,046	1,051	1,030.94	1,053	1,042	349,400
March 23, 2026	1,051	1,034	1,014.27	1,062	1,025	812,300
March 19, 2026	1,072	1,064	1,043.69	1,080	1,064	428,300
March 18, 2026	1,077	1,086	1,065.27	1,089	1,074	265,400
March 17, 2026	1,076	1,073	1,052.52	1,083	1,073	202,800
March 16, 2026	1,077	1,078	1,057.43	1,087	1,069	364,500
March 13, 2026	1,074	1,077	1,056.45	1,084	1,072	439,600
March 12, 2026	1,084	1,087	1,066.26	1,089	1,074	426,800
March 11, 2026	1,123	1,103	1,081.95	1,128	1,103	385,800
March 10, 2026	1,125	1,119	1,099.61	1,130	1,111	158,800
March 09, 2026	1,090	1,114	1,092.74	1,117	1,080	614,900
March 06, 2026	1,109	1,117	1,095.68	1,124	1,101	570,900
March 05, 2026	1,133	1,100	1,079.01	1,136	1,099	503,000
March 04, 2026	1,091	1,105	1,086.85	1,110	1,070	514,500
March 03, 2026	1,105	1,101	1,079.99	1,112	1,090	441,300