Daiwa Motor Transportation Co., Ltd. (TYO:9082)
Japan · Delayed Price · Currency is JPY 1,900.00
-49.00 (-2.51%)
Aug 6, 2026, 12:41 PM JST
TYO:9082 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,900.00 | 1,999.00 | 1,900.00 | 1,949.00 | 1,949.00 | 2.63% | 4,100 |
| Aug 4, 2026 | 1,853.00 | 1,899.00 | 1,853.00 | 1,899.00 | 1,899.00 | 2.48% | 1,700 |
| Aug 3, 2026 | 1,759.00 | 1,884.00 | 1,759.00 | 1,853.00 | 1,853.00 | 5.34% | 8,300 |
| Jul 31, 2026 | 1,685.00 | 1,766.00 | 1,685.00 | 1,759.00 | 1,759.00 | 4.39% | 2,400 |
| Jul 30, 2026 | 1,770.00 | 1,770.00 | 1,650.00 | 1,685.00 | 1,685.00 | -4.80% | 1,700 |
| Jul 29, 2026 | 1,730.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,770.00 | 2.61% | 2,300 |
| Jul 28, 2026 | 1,760.00 | 1,765.00 | 1,691.00 | 1,725.00 | 1,725.00 | -1.99% | 4,100 |
| Jul 27, 2026 | 1,667.00 | 1,760.00 | 1,666.00 | 1,760.00 | 1,760.00 | 8.64% | 3,400 |
| Jul 24, 2026 | 1,598.00 | 1,630.00 | 1,598.00 | 1,620.00 | 1,620.00 | 1.38% | 2,500 |
| Jul 23, 2026 | 1,563.00 | 1,598.00 | 1,533.00 | 1,598.00 | 1,598.00 | 2.50% | 1,400 |
| Jul 22, 2026 | 1,559.00 | 1,561.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.58% | 900 |
| Jul 21, 2026 | 1,521.00 | 1,550.00 | 1,521.00 | 1,550.00 | 1,550.00 | - | 2,400 |
| Jul 17, 2026 | 1,539.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,550.00 | 0.71% | 5,400 |
| Jul 16, 2026 | 1,530.00 | 1,540.00 | 1,520.00 | 1,539.00 | 1,539.00 | 0.13% | 2,800 |
| Jul 15, 2026 | 1,506.00 | 1,539.00 | 1,500.00 | 1,537.00 | 1,537.00 | 3.78% | 1,500 |
| Jul 14, 2026 | 1,478.00 | 1,500.00 | 1,466.00 | 1,481.00 | 1,481.00 | - | 1,500 |
| Jul 13, 2026 | 1,494.00 | 1,499.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.07% | 300 |
| Jul 10, 2026 | 1,480.00 | 1,500.00 | 1,480.00 | 1,482.00 | 1,482.00 | 0.34% | 3,800 |
| Jul 9, 2026 | 1,419.00 | 1,477.00 | 1,419.00 | 1,477.00 | 1,477.00 | 1.93% | 600 |
| Jul 8, 2026 | 1,450.00 | 1,450.00 | 1,440.00 | 1,449.00 | 1,449.00 | -0.07% | 1,800 |
| Jul 7, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | - | 2,100 |
| Jul 6, 2026 | 1,447.00 | 1,451.00 | 1,425.00 | 1,450.00 | 1,450.00 | 0.55% | 1,600 |
| Jul 3, 2026 | 1,426.00 | 1,442.00 | 1,421.00 | 1,442.00 | 1,442.00 | 0.14% | 900 |
| Jul 2, 2026 | 1,439.00 | 1,446.00 | 1,420.00 | 1,440.00 | 1,440.00 | 0.07% | 7,000 |
| Jul 1, 2026 | 1,421.00 | 1,439.00 | 1,420.00 | 1,439.00 | 1,439.00 | 1.34% | 1,500 |
| Jun 30, 2026 | 1,403.00 | 1,430.00 | 1,403.00 | 1,420.00 | 1,420.00 | 1.21% | 1,400 |
| Jun 29, 2026 | 1,350.00 | 1,429.00 | 1,350.00 | 1,403.00 | 1,403.00 | 5.01% | 1,200 |
| Jun 26, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | -3.95% | 300 |
| Jun 25, 2026 | 1,397.00 | 1,397.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.43% | 300 |
| Jun 24, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 2.19% | 200 |
| Jun 23, 2026 | 1,370.00 | 1,370.00 | 1,310.00 | 1,367.00 | 1,367.00 | -2.36% | 1,300 |
| Jun 22, 2026 | 1,365.00 | 1,430.00 | 1,342.00 | 1,400.00 | 1,400.00 | 2.56% | 3,500 |
| Jun 19, 2026 | 1,380.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,365.00 | - | 1,000 |
| Jun 18, 2026 | 1,379.00 | 1,379.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1.41% | 800 |
| Jun 17, 2026 | 1,305.00 | 1,346.00 | 1,305.00 | 1,346.00 | 1,346.00 | 0.82% | 1,500 |
| Jun 16, 2026 | 1,360.00 | 1,360.00 | 1,324.00 | 1,335.00 | 1,335.00 | -2.91% | 2,200 |
| Jun 15, 2026 | 1,333.00 | 1,395.00 | 1,333.00 | 1,375.00 | 1,375.00 | 3.15% | 4,500 |
| Jun 12, 2026 | 1,290.00 | 1,336.00 | 1,290.00 | 1,333.00 | 1,333.00 | 3.74% | 1,400 |
| Jun 11, 2026 | 1,227.00 | 1,292.00 | 1,227.00 | 1,285.00 | 1,285.00 | 3.71% | 2,900 |
| Jun 10, 2026 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.98% | 100 |
| Jun 8, 2026 | 1,250.00 | 1,250.00 | 1,227.00 | 1,227.00 | 1,227.00 | -0.97% | 600 |
| Jun 4, 2026 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | -2.36% | 500 |
| Jun 3, 2026 | 1,260.00 | 1,269.00 | 1,226.00 | 1,269.00 | 1,269.00 | 1.52% | 2,400 |
| Jun 2, 2026 | 1,246.00 | 1,250.00 | 1,246.00 | 1,250.00 | 1,250.00 | -0.87% | 300 |
| Jun 1, 2026 | 1,276.00 | 1,277.00 | 1,260.00 | 1,261.00 | 1,261.00 | -1.18% | 2,200 |
| May 29, 2026 | 1,275.00 | 1,285.00 | 1,275.00 | 1,276.00 | 1,276.00 | 0.08% | 1,800 |
| May 28, 2026 | 1,270.00 | 1,275.00 | 1,266.00 | 1,275.00 | 1,275.00 | 0.39% | 400 |
| May 27, 2026 | 1,267.00 | 1,270.00 | 1,267.00 | 1,270.00 | 1,270.00 | -0.31% | 200 |
| May 26, 2026 | 1,267.00 | 1,280.00 | 1,265.00 | 1,274.00 | 1,274.00 | 0.47% | 1,800 |
| May 25, 2026 | 1,294.00 | 1,294.00 | 1,265.00 | 1,268.00 | 1,268.00 | -2.01% | 900 |