Daiwa Motor Transportation Co., Ltd. (TYO:9082)
Japan · Delayed Price · Currency is JPY 2,420.00
-80.00 (-3.20%)
Oct 8, 2026, 3:21 PM JST
TYO:9082 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,498.00 | 2,498.00 | 2,390.00 | 2,420.00 | 2,420.00 | -3.20% | 3,500 |
| Oct 7, 2026 | 2,529.00 | 2,530.00 | 2,480.00 | 2,500.00 | 2,500.00 | -0.99% | 3,100 |
| Oct 6, 2026 | 2,535.00 | 2,630.00 | 2,478.00 | 2,525.00 | 2,525.00 | -0.32% | 6,900 |
| Oct 5, 2026 | 2,456.00 | 2,750.00 | 2,450.00 | 2,533.00 | 2,533.00 | 3.18% | 18,000 |
| Oct 2, 2026 | 2,514.00 | 2,518.00 | 2,455.00 | 2,455.00 | 2,455.00 | -6.08% | 4,600 |
| Oct 1, 2026 | 2,601.00 | 2,614.00 | 2,540.00 | 2,614.00 | 2,614.00 | -0.34% | 2,700 |
| Sep 30, 2026 | 2,588.00 | 2,700.00 | 2,477.00 | 2,623.00 | 2,623.00 | -0.57% | 8,000 |
| Sep 29, 2026 | 2,736.00 | 2,760.00 | 2,525.00 | 2,638.00 | 2,638.00 | -6.62% | 13,000 |
| Sep 28, 2026 | 2,676.00 | 2,898.00 | 2,676.00 | 2,830.00 | 2,825.00 | 5.83% | 21,200 |
| Sep 25, 2026 | 3,295.00 | 3,295.00 | 2,656.00 | 2,674.00 | 2,669.28 | -4.29% | 118,400 |
| Sep 24, 2026 | 2,544.00 | 2,794.00 | 2,455.00 | 2,794.00 | 2,789.06 | 21.80% | 60,300 |
| Sep 18, 2026 | 2,212.00 | 2,299.00 | 2,212.00 | 2,294.00 | 2,289.95 | 2.73% | 1,100 |
| Sep 17, 2026 | 2,361.00 | 2,411.00 | 2,232.00 | 2,233.00 | 2,229.05 | -3.38% | 3,700 |
| Sep 16, 2026 | 2,181.00 | 2,510.00 | 2,180.00 | 2,311.00 | 2,306.92 | 4.05% | 9,200 |
| Sep 15, 2026 | 2,404.00 | 2,404.00 | 2,221.00 | 2,221.00 | 2,217.08 | -7.46% | 2,900 |
| Sep 14, 2026 | 2,465.00 | 2,500.00 | 2,370.00 | 2,400.00 | 2,395.76 | -2.68% | 11,000 |
| Sep 11, 2026 | 3,035.00 | 3,040.00 | 2,380.00 | 2,466.00 | 2,461.64 | -2.80% | 102,000 |
| Sep 10, 2026 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | 2,532.52 | 24.55% | 3,100 |
| Sep 9, 2026 | 2,039.00 | 2,040.00 | 1,967.00 | 2,037.00 | 2,033.40 | -0.15% | 1,400 |
| Sep 8, 2026 | 1,945.00 | 2,080.00 | 1,945.00 | 2,040.00 | 2,036.40 | 3.13% | 1,400 |
| Sep 7, 2026 | 1,975.00 | 1,978.00 | 1,975.00 | 1,978.00 | 1,974.51 | -2.32% | 400 |
| Sep 4, 2026 | 1,943.00 | 2,025.00 | 1,943.00 | 2,025.00 | 2,021.42 | 2.12% | 3,900 |
| Sep 3, 2026 | 2,161.00 | 2,248.00 | 1,983.00 | 1,983.00 | 1,979.50 | -6.06% | 2,900 |
| Sep 2, 2026 | 2,200.00 | 2,400.00 | 2,032.00 | 2,111.00 | 2,107.27 | -1.31% | 9,200 |
| Sep 1, 2026 | 2,100.00 | 2,139.00 | 2,085.00 | 2,139.00 | 2,135.22 | 2.59% | 1,600 |
| Aug 31, 2026 | 2,001.00 | 2,090.00 | 2,001.00 | 2,085.00 | 2,081.32 | 4.25% | 1,400 |
| Aug 28, 2026 | 1,960.00 | 2,000.00 | 1,960.00 | 2,000.00 | 1,996.47 | 2.04% | 400 |
| Aug 27, 2026 | 1,956.00 | 1,960.00 | 1,956.00 | 1,960.00 | 1,956.54 | 0.20% | 200 |
| Aug 26, 2026 | 1,955.00 | 2,017.00 | 1,955.00 | 1,956.00 | 1,952.54 | -1.95% | 1,600 |
| Aug 25, 2026 | 1,897.00 | 1,995.00 | 1,897.00 | 1,995.00 | 1,991.48 | 6.57% | 2,200 |
| Aug 21, 2026 | 1,830.00 | 1,872.00 | 1,830.00 | 1,872.00 | 1,868.69 | 2.91% | 400 |
| Aug 20, 2026 | 1,830.00 | 1,830.00 | 1,819.00 | 1,819.00 | 1,815.79 | -0.22% | 400 |
| Aug 19, 2026 | 1,833.00 | 1,833.00 | 1,823.00 | 1,823.00 | 1,819.78 | -1.94% | 900 |
| Aug 18, 2026 | 1,872.00 | 1,875.00 | 1,834.00 | 1,859.00 | 1,855.72 | -0.59% | 1,800 |
| Aug 17, 2026 | 1,826.00 | 1,876.00 | 1,801.00 | 1,870.00 | 1,866.70 | 2.41% | 1,500 |
| Aug 14, 2026 | 1,891.00 | 1,891.00 | 1,825.00 | 1,826.00 | 1,822.77 | -5.34% | 4,300 |
| Aug 13, 2026 | 1,950.00 | 1,950.00 | 1,898.00 | 1,929.00 | 1,925.59 | -3.55% | 2,400 |
| Aug 12, 2026 | 2,100.00 | 2,111.00 | 1,816.00 | 2,000.00 | 1,996.47 | -8.55% | 15,500 |
| Aug 10, 2026 | 2,020.00 | 2,514.00 | 1,901.00 | 2,187.00 | 2,183.14 | 8.48% | 11,300 |
| Aug 7, 2026 | 1,917.00 | 2,016.00 | 1,917.00 | 2,016.00 | 2,012.44 | 5.61% | 3,000 |
| Aug 6, 2026 | 1,954.00 | 1,954.00 | 1,900.00 | 1,909.00 | 1,905.63 | -2.05% | 2,800 |
| Aug 5, 2026 | 1,900.00 | 1,999.00 | 1,900.00 | 1,949.00 | 1,945.56 | 2.63% | 4,100 |
| Aug 4, 2026 | 1,853.00 | 1,899.00 | 1,853.00 | 1,899.00 | 1,895.64 | 2.48% | 1,700 |
| Aug 3, 2026 | 1,759.00 | 1,884.00 | 1,759.00 | 1,853.00 | 1,849.73 | 5.34% | 8,300 |
| Jul 31, 2026 | 1,685.00 | 1,766.00 | 1,685.00 | 1,759.00 | 1,755.89 | 4.39% | 2,400 |
| Jul 30, 2026 | 1,770.00 | 1,770.00 | 1,650.00 | 1,685.00 | 1,682.02 | -4.80% | 1,700 |
| Jul 29, 2026 | 1,730.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,766.87 | 2.61% | 2,300 |
| Jul 28, 2026 | 1,760.00 | 1,765.00 | 1,691.00 | 1,725.00 | 1,721.95 | -1.99% | 4,100 |
| Jul 27, 2026 | 1,667.00 | 1,760.00 | 1,666.00 | 1,760.00 | 1,756.89 | 8.64% | 3,400 |
| Jul 24, 2026 | 1,598.00 | 1,630.00 | 1,598.00 | 1,620.00 | 1,617.14 | 1.38% | 2,500 |