Daiwa Motor Transportation Co., Ltd. (TYO:9082)
Japan · Delayed Price · Currency is JPY 1,327.00
+15.00 (1.14%)
May 12, 2026, 9:47 AM JST
TYO:9082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,287.00 | 1,327.00 | 1,287.00 | 1,327.00 | - | 1.14% | 700 |
| May 11, 2026 | 1,306.00 | 1,312.00 | 1,306.00 | 1,312.00 | 1,312.00 | 0.08% | 400 |
| May 8, 2026 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | -0.68% | 300 |
| May 7, 2026 | 1,341.00 | 1,341.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.71% | 800 |
| May 1, 2026 | 1,347.00 | 1,350.00 | 1,324.00 | 1,343.00 | 1,343.00 | -1.68% | 1,200 |
| Apr 30, 2026 | 1,390.00 | 1,390.00 | 1,366.00 | 1,366.00 | 1,366.00 | -1.73% | 3,000 |
| Apr 28, 2026 | 1,314.00 | 1,390.00 | 1,305.00 | 1,390.00 | 1,390.00 | 6.19% | 5,800 |
| Apr 27, 2026 | 1,350.00 | 1,351.00 | 1,286.00 | 1,309.00 | 1,309.00 | -3.39% | 3,500 |
| Apr 24, 2026 | 1,300.00 | 1,355.00 | 1,275.00 | 1,355.00 | 1,355.00 | 4.23% | 2,000 |
| Apr 23, 2026 | 1,370.00 | 1,379.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.27% | 2,300 |
| Apr 22, 2026 | 1,320.00 | 1,344.00 | 1,315.00 | 1,344.00 | 1,344.00 | -1.03% | 1,700 |
| Apr 21, 2026 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | -1.45% | 200 |
| Apr 20, 2026 | 1,329.00 | 1,378.00 | 1,325.00 | 1,378.00 | 1,378.00 | 2.30% | 1,000 |
| Apr 17, 2026 | 1,348.00 | 1,348.00 | 1,331.00 | 1,347.00 | 1,347.00 | -1.03% | 700 |
| Apr 16, 2026 | 1,341.00 | 1,361.00 | 1,337.00 | 1,361.00 | 1,361.00 | 0.44% | 800 |
| Apr 15, 2026 | 1,327.00 | 1,355.00 | 1,323.00 | 1,355.00 | 1,355.00 | 0.07% | 1,800 |
| Apr 14, 2026 | 1,355.00 | 1,355.00 | 1,301.00 | 1,354.00 | 1,354.00 | -0.07% | 1,400 |
| Apr 13, 2026 | 1,398.00 | 1,398.00 | 1,300.00 | 1,355.00 | 1,355.00 | -2.94% | 2,200 |
| Apr 10, 2026 | 1,310.00 | 1,396.00 | 1,300.00 | 1,396.00 | 1,396.00 | 6.56% | 10,600 |
| Apr 9, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.15% | 200 |
| Apr 8, 2026 | 1,310.00 | 1,318.00 | 1,310.00 | 1,312.00 | 1,312.00 | 0.15% | 700 |
| Apr 7, 2026 | 1,279.00 | 1,316.00 | 1,260.00 | 1,310.00 | 1,310.00 | 2.42% | 1,700 |
| Apr 6, 2026 | 1,264.00 | 1,279.00 | 1,262.00 | 1,279.00 | 1,279.00 | -0.54% | 700 |
| Apr 3, 2026 | 1,294.00 | 1,294.00 | 1,234.00 | 1,286.00 | 1,286.00 | -0.62% | 1,000 |
| Apr 2, 2026 | 1,296.00 | 1,303.00 | 1,265.00 | 1,294.00 | 1,294.00 | -0.08% | 3,500 |
| Apr 1, 2026 | 1,318.00 | 1,319.00 | 1,288.00 | 1,295.00 | 1,295.00 | 0.54% | 1,200 |
| Mar 31, 2026 | 1,277.00 | 1,288.00 | 1,277.00 | 1,288.00 | 1,288.00 | 0.86% | 500 |
| Mar 30, 2026 | 1,219.00 | 1,277.00 | 1,203.00 | 1,277.00 | 1,277.00 | -2.07% | 1,300 |
| Mar 27, 2026 | 1,309.00 | 1,345.00 | 1,304.00 | 1,304.00 | 1,300.00 | -4.05% | 1,600 |
| Mar 26, 2026 | 1,355.00 | 1,359.00 | 1,355.00 | 1,359.00 | 1,354.83 | -0.80% | 200 |
| Mar 25, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,365.80 | - | 100 |
| Mar 24, 2026 | 1,350.00 | 1,374.00 | 1,350.00 | 1,370.00 | 1,365.80 | 5.55% | 3,500 |
| Mar 23, 2026 | 1,222.00 | 1,299.00 | 1,219.00 | 1,298.00 | 1,294.02 | -3.28% | 2,700 |
| Mar 19, 2026 | 1,381.00 | 1,382.00 | 1,292.00 | 1,342.00 | 1,337.88 | -4.14% | 4,800 |
| Mar 18, 2026 | 1,268.00 | 1,403.00 | 1,268.00 | 1,400.00 | 1,395.71 | 11.11% | 15,400 |
| Mar 17, 2026 | 1,189.00 | 1,260.00 | 1,189.00 | 1,260.00 | 1,256.13 | 7.51% | 8,400 |
| Mar 16, 2026 | 1,168.00 | 1,172.00 | 1,151.00 | 1,172.00 | 1,168.40 | -0.68% | 1,200 |
| Mar 13, 2026 | 1,184.00 | 1,199.00 | 1,169.00 | 1,180.00 | 1,176.38 | -2.48% | 3,600 |
| Mar 12, 2026 | 1,185.00 | 1,273.00 | 1,165.00 | 1,210.00 | 1,206.29 | 0.83% | 7,400 |
| Mar 11, 2026 | 1,216.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,196.32 | -0.08% | 300 |
| Mar 10, 2026 | 1,188.00 | 1,222.00 | 1,188.00 | 1,201.00 | 1,197.32 | -0.83% | 1,100 |
| Mar 9, 2026 | 1,217.00 | 1,217.00 | 1,162.00 | 1,211.00 | 1,207.29 | -2.42% | 2,100 |
| Mar 6, 2026 | 1,230.00 | 1,250.00 | 1,202.00 | 1,241.00 | 1,237.19 | -0.88% | 1,700 |
| Mar 5, 2026 | 1,238.00 | 1,276.00 | 1,178.00 | 1,252.00 | 1,248.16 | 2.37% | 3,600 |
| Mar 4, 2026 | 1,295.00 | 1,295.00 | 1,223.00 | 1,223.00 | 1,219.25 | -7.42% | 3,800 |
| Mar 3, 2026 | 1,312.00 | 1,321.00 | 1,290.00 | 1,321.00 | 1,316.95 | -1.56% | 4,100 |
| Mar 2, 2026 | 1,349.00 | 1,349.00 | 1,342.00 | 1,342.00 | 1,337.88 | -0.52% | 3,200 |
| Feb 27, 2026 | 1,345.00 | 1,364.00 | 1,345.00 | 1,349.00 | 1,344.86 | 0.30% | 800 |
| Feb 26, 2026 | 1,321.00 | 1,346.00 | 1,320.00 | 1,345.00 | 1,340.87 | 1.13% | 800 |
| Feb 25, 2026 | 1,336.00 | 1,341.00 | 1,310.00 | 1,330.00 | 1,325.92 | -0.23% | 2,200 |