DTS CORPORATION - Price History
Monthly price history for 9682.T (DTS CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,275 | ¥4,275 |
| April 2024 | ¥4,325 | ¥4,325 |
| March 2024 | ¥4,010 | ¥4,010 |
| February 2024 | ¥3,976 | ¥4,025 |
| January 2024 | ¥3,605 | ¥3,650 |
| December 2023 | ¥3,482 | ¥3,525 |
| November 2023 | ¥3,472 | ¥3,515 |
| October 2023 | ¥3,037 | ¥3,075 |
| September 2023 | ¥3,151 | ¥3,190 |
| August 2023 | ¥3,147 | ¥3,230 |
| July 2023 | ¥3,269 | ¥3,355 |
| June 2023 | ¥3,298 | ¥3,385 |
| May 2023 | ¥3,420 | ¥3,510 |
| April 2023 | ¥3,132 | ¥3,215 |
| March 2023 | ¥3,137 | ¥3,220 |
| February 2023 | ¥3,055 | ¥3,165 |
| January 2023 | ¥3,065 | ¥3,175 |
| December 2022 | ¥2,879 | ¥2,982 |
| November 2022 | ¥3,181 | ¥3,295 |
| October 2022 | ¥3,417 | ¥3,540 |
| September 2022 | ¥3,316 | ¥3,435 |
| August 2022 | ¥3,455 | ¥3,600 |
| July 2022 | ¥3,234 | ¥3,370 |
| June 2022 | ¥2,893 | ¥3,015 |
| May 2022 | ¥2,941 | ¥3,065 |
| April 2022 | ¥2,734 | ¥2,849 |
| March 2022 | ¥2,570 | ¥2,678 |
| February 2022 | ¥2,594 | ¥2,744 |
| January 2022 | ¥2,305 | ¥2,438 |
| December 2021 | ¥2,386 | ¥2,524 |
| November 2021 | ¥2,238 | ¥2,367 |
| October 2021 | ¥2,385 | ¥2,522 |
| September 2021 | ¥2,434 | ¥2,574 |
| August 2021 | ¥2,390 | ¥2,557 |
| July 2021 | ¥2,462 | ¥2,634 |
| June 2021 | ¥2,472 | ¥2,645 |
| May 2021 | ¥2,377 | ¥2,543 |
| April 2021 | ¥2,398 | ¥2,565 |
| March 2021 | ¥2,361 | ¥2,526 |
| February 2021 | ¥2,141 | ¥2,317 |
| January 2021 | ¥2,058 | ¥2,227 |
| December 2020 | ¥1,964 | ¥2,126 |
| November 2020 | ¥2,033 | ¥2,200 |
| October 2020 | ¥1,876 | ¥2,030 |
| September 2020 | ¥2,065 | ¥2,235 |
| August 2020 | ¥2,032 | ¥2,224 |
| July 2020 | ¥1,846 | ¥2,020 |
| June 2020 | ¥2,032 | ¥2,224 |
| May 2020 | ¥2,097 | ¥2,295 |
| April 2020 | ¥1,893 | ¥2,071 |
| March 2020 | ¥1,718 | ¥1,880 |
| February 2020 | ¥1,772 | ¥1,974 |
| January 2020 | ¥2,293 | ¥2,554 |
| December 2019 | ¥2,286 | ¥2,546 |
| November 2019 | ¥2,103 | ¥2,342 |
| October 2019 | ¥2,070 | ¥2,305 |
| September 2019 | ¥2,019 | ¥2,248 |
| August 2019 | ¥1,974 | ¥2,218 |
| July 2019 | ¥2,128 | ¥2,390 |
| June 2019 | ¥1,999 | ¥2,246 |
| May 2019 | ¥1,965 | ¥2,208 |
| April 2019 | ¥1,747 | ¥1,962 |
| March 2019 | ¥1,820 | ¥2,045 |
| February 2019 | ¥1,859 | ¥2,120 |
| January 2019 | ¥1,686 | ¥1,922 |
| December 2018 | ¥1,539 | ¥1,755 |
| November 2018 | ¥1,794 | ¥2,045 |
| October 2018 | ¥1,719 | ¥1,960 |
| September 2018 | ¥1,984 | ¥2,262 |
| August 2018 | ¥1,982 | ¥2,278 |
| July 2018 | ¥1,847 | ¥2,122 |
| June 2018 | ¥1,790 | ¥2,058 |
| May 2018 | ¥1,890 | ¥2,172 |
| April 2018 | ¥1,727 | ¥1,985 |
| March 2018 | ¥1,601 | ¥1,840 |
| February 2018 | ¥1,661 | ¥1,932 |
| January 2018 | ¥1,713 | ¥1,992 |
| December 2017 | ¥1,577 | ¥1,835 |
| November 2017 | ¥1,597 | ¥1,858 |
| October 2017 | ¥1,459 | ¥1,698 |
| September 2017 | ¥1,326 | ¥1,542 |
| August 2017 | ¥1,328 | ¥1,548 |
| July 2017 | ¥1,446 | ¥1,685 |
| June 2017 | ¥1,478 | ¥1,722 |
| May 2017 | ¥1,414 | ¥1,648 |
| April 2017 | ¥1,254 | ¥1,461 |
| March 2017 | ¥1,192 | ¥1,389 |
| February 2017 | ¥1,093 | ¥1,294 |
| January 2017 | ¥1,079 | ¥1,278 |
| December 2016 | ¥1,051 | ¥1,245 |
| November 2016 | ¥1,069 | ¥1,266 |
| October 2016 | ¥983 | ¥1,164 |
| September 2016 | ¥946 | ¥1,120 |
| August 2016 | ¥888 | ¥1,064 |
| July 2016 | ¥852 | ¥1,020 |
| June 2016 | ¥792 | ¥948 |
| May 2016 | ¥991 | ¥1,186 |
| April 2016 | ¥914 | ¥1,095 |
| March 2016 | ¥899 | ¥1,076 |
| February 2016 | ¥865 | ¥1,055 |
| January 2016 | ¥1,019 | ¥1,244 |
| December 2015 | ¥1,131 | ¥1,380 |
| November 2015 | ¥1,194 | ¥1,457 |
| October 2015 | ¥1,176 | ¥1,434 |
| September 2015 | ¥1,155 | ¥1,410 |
| August 2015 | ¥1,118 | ¥1,374 |
| July 2015 | ¥1,127 | ¥1,385 |
| June 2015 | ¥1,125 | ¥1,382 |
| May 2015 | ¥1,083 | ¥1,331 |
| April 2015 | ¥993 | ¥1,220 |
| March 2015 | ¥936 | ¥1,150 |
| February 2015 | ¥937 | ¥1,168 |
| January 2015 | ¥996 | ¥1,242 |
| December 2014 | ¥1,034 | ¥1,290 |
| November 2014 | ¥966 | ¥1,205 |
| October 2014 | ¥911 | ¥1,136 |
| September 2014 | ¥920 | ¥1,148 |
| August 2014 | ¥902 | ¥1,132 |
| July 2014 | ¥815 | ¥1,022 |
| June 2014 | ¥750 | ¥941 |
| May 2014 | ¥699 | ¥878 |
| April 2014 | ¥674 | ¥846 |
| March 2014 | ¥719 | ¥903 |
| February 2014 | ¥784 | ¥995 |
| January 2014 | ¥764 | ¥970 |
| December 2013 | ¥726 | ¥922 |
| November 2013 | ¥737 | ¥936 |
| October 2013 | ¥662 | ¥840 |
| September 2013 | ¥612 | ¥777 |
| August 2013 | ¥537 | ¥688 |
| July 2013 | ¥536 | ¥688 |
| June 2013 | ¥563 | ¥722 |
| May 2013 | ¥565 | ¥724 |
| April 2013 | ¥637 | ¥816 |
| March 2013 | ¥601 | ¥770 |
| February 2013 | ¥553 | ¥711 |
| January 2013 | ¥449 | ¥578 |
| December 2012 | ¥411 | ¥528 |
| November 2012 | ¥417 | ¥536 |
| October 2012 | ¥428 | ¥550 |
| September 2012 | ¥414 | ¥532 |
| August 2012 | ¥399 | ¥520 |
| July 2012 | ¥388 | ¥506 |
| June 2012 | ¥385 | ¥502 |
| May 2012 | ¥376 | ¥490 |
| April 2012 | ¥418 | ¥546 |
| March 2012 | ¥414 | ¥540 |
| February 2012 | ¥400 | ¥529 |
| January 2012 | ¥376 | ¥496 |
| December 2011 | ¥339 | ¥448 |
| November 2011 | ¥344 | ¥454 |
| October 2011 | ¥354 | ¥468 |
| September 2011 | ¥366 | ¥484 |
| August 2011 | ¥328 | ¥441 |
| July 2011 | ¥322 | ¥433 |
| June 2011 | ¥291 | ¥391 |
| May 2011 | ¥298 | ¥400 |
| April 2011 | ¥284 | ¥382 |
| March 2011 | ¥307 | ¥412 |
| February 2011 | ¥338 | ¥466 |
| January 2011 | ¥363 | ¥500 |
| December 2010 | ¥366 | ¥504 |
| November 2010 | ¥341 | ¥470 |
| October 2010 | ¥311 | ¥428 |
| September 2010 | ¥307 | ¥422 |
| August 2010 | ¥304 | ¥426 |
| July 2010 | ¥367 | ¥514 |
| June 2010 | ¥387 | ¥542 |
| May 2010 | ¥393 | ¥551 |
| April 2010 | ¥406 | ¥569 |
| March 2010 | ¥331 | ¥464 |
| February 2010 | ¥308 | ¥441 |
| January 2010 | ¥305 | ¥436 |
| December 2009 | ¥307 | ¥439 |
| November 2009 | ¥266 | ¥380 |
| October 2009 | ¥274 | ¥392 |
| September 2009 | ¥287 | ¥410 |
| August 2009 | ¥293 | ¥426 |
| July 2009 | ¥308 | ¥448 |
| June 2009 | ¥345 | ¥502 |
| May 2009 | ¥324 | ¥472 |
| April 2009 | ¥243 | ¥354 |
| March 2009 | ¥219 | ¥320 |
| February 2009 | ¥210 | ¥315 |
| January 2009 | ¥248 | ¥372 |
| December 2008 | ¥279 | ¥420 |
| November 2008 | ¥310 | ¥466 |
| October 2008 | ¥264 | ¥396 |
| September 2008 | ¥362 | ¥544 |
| August 2008 | ¥505 | ¥768 |
| July 2008 | ¥514 | ¥782 |
| June 2008 | ¥638 | ¥970 |
| May 2008 | ¥699 | ¥1,062 |
| April 2008 | ¥597 | ¥908 |
| March 2008 | ¥657 | ¥1,000 |
| February 2008 | ¥572 | ¥882 |
| January 2008 | ¥555 | ¥855 |
| December 2007 | ¥579 | ¥892 |
| November 2007 | ¥664 | ¥1,022 |
| October 2007 | ¥753 | ¥1,160 |
| September 2007 | ¥703 | ¥1,082 |
| August 2007 | ¥659 | ¥1,025 |
| July 2007 | ¥633 | ¥985 |
| June 2007 | ¥619 | ¥962 |
| May 2007 | ¥591 | ¥920 |
| April 2007 | ¥599 | ¥932 |
| March 2007 | ¥677 | ¥1,052 |
| February 2007 | ¥644 | ¥1,012 |
| January 2007 | ¥675 | ¥1,060 |
| December 2006 | ¥646 | ¥1,015 |
| November 2006 | ¥679 | ¥1,068 |
| October 2006 | ¥737 | ¥1,158 |
| September 2006 | ¥700 | ¥1,100 |
| August 2006 | ¥652 | ¥1,030 |
| July 2006 | ¥656 | ¥1,035 |
| June 2006 | ¥670 | ¥1,058 |
| May 2006 | ¥608 | ¥960 |
| April 2006 | ¥660 | ¥1,042 |
| March 2006 | ¥646 | ¥1,020 |
| February 2006 | ¥601 | ¥958 |
| January 2006 | ¥720 | ¥1,148 |
| December 2005 | ¥713 | ¥1,138 |
| November 2005 | ¥605 | ¥965 |
| October 2005 | ¥582 | ¥928 |
| September 2005 | ¥591 | ¥942 |
| August 2005 | ¥641 | ¥1,028 |
| July 2005 | ¥582 | ¥932 |
| June 2005 | ¥566 | ¥908 |
| May 2005 | ¥470 | ¥752 |
| April 2005 | ¥485 | ¥778 |
| March 2005 | ¥449 | ¥719 |
| February 2005 | ¥452 | ¥728 |
| January 2005 | ¥419 | ¥675 |
| December 2004 | ¥376 | ¥605 |
| November 2004 | ¥366 | ¥590 |
| October 2004 | ¥342 | ¥551 |
| September 2004 | ¥344 | ¥554 |
| August 2004 | ¥342 | ¥554 |
| July 2004 | ¥347 | ¥562 |
| June 2004 | ¥392 | ¥636 |
| May 2004 | ¥354 | ¥574 |
| April 2004 | ¥396 | ¥642 |
| March 2004 | ¥396 | ¥642 |
| February 2004 | ¥335 | ¥549 |
| January 2004 | ¥333 | ¥545 |
| December 2003 | ¥300 | ¥492 |
| November 2003 | ¥312 | ¥511 |
| October 2003 | ¥371 | ¥608 |
| September 2003 | ¥362 | ¥592 |
| August 2003 | ¥393 | ¥648 |
| July 2003 | ¥366 | ¥604 |
| June 2003 | ¥375 | ¥618 |
| May 2003 | ¥267 | ¥440 |
| April 2003 | ¥247 | ¥408 |
| March 2003 | ¥227 | ¥374 |
| February 2003 | ¥254 | ¥424 |
| January 2003 | ¥279 | ¥466 |
| December 2002 | ¥271 | ¥454 |
| November 2002 | ¥302 | ¥505 |
| October 2002 | ¥296 | ¥496 |
| September 2002 | ¥333 | ¥558 |
| August 2002 | ¥423 | ¥712 |
| July 2002 | ¥460 | ¥775 |
| June 2002 | ¥490 | ¥825 |
| May 2002 | ¥501 | ¥842 |
| April 2002 | ¥514 | ¥865 |
| March 2002 | ¥542 | ¥912 |
| February 2002 | ¥478 | ¥812 |
| January 2002 | ¥524 | ¥890 |
| December 2001 | ¥562 | ¥955 |
| November 2001 | ¥619 | ¥1,052 |
| October 2001 | ¥619 | ¥1,052 |
| September 2001 | ¥603 | ¥1,025 |
| August 2001 | ¥627 | ¥1,068 |
| July 2001 | ¥785 | ¥1,338 |
| June 2001 | ¥905 | ¥1,542 |
| May 2001 | ¥913 | ¥1,555 |
| April 2001 | ¥902 | ¥1,538 |
| March 2001 | ¥858 | ¥1,462 |
| February 2001 | ¥877 | ¥1,502 |
| January 2001 | ¥890 | ¥1,525 |
9682.T
Price: ¥4,140
52 week price:
5-year range yield:
Forward Dividend Yield: 2.42%
Payout Ratio: 47.95%
Payout Ratio Range:
Dividend Per Share: 100.00 JPY
Earnings Per Share: 205.52 JPY
P/E Ratio: 18.12
Exchange: JPX
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 182.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -0.43%
DGR5: 20.90%
DGR10: 23.04%
DGR20: 14.99%