Daiwa Motor Transportation Co., Ltd. (TYO:9082)
Japan · Delayed Price · Currency is JPY 1,978.00
-47.00 (-2.32%)
Sep 7, 2026, 3:30 PM JST
TYO:9082 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,943.00 | 2,025.00 | 1,943.00 | 2,025.00 | 2,025.00 | 2.12% | 3,900 |
| Sep 3, 2026 | 2,161.00 | 2,248.00 | 1,983.00 | 1,983.00 | 1,983.00 | -6.06% | 2,900 |
| Sep 2, 2026 | 2,200.00 | 2,400.00 | 2,032.00 | 2,111.00 | 2,111.00 | -1.31% | 9,200 |
| Sep 1, 2026 | 2,100.00 | 2,139.00 | 2,085.00 | 2,139.00 | 2,139.00 | 2.59% | 1,600 |
| Aug 31, 2026 | 2,001.00 | 2,090.00 | 2,001.00 | 2,085.00 | 2,085.00 | 4.25% | 1,400 |
| Aug 28, 2026 | 1,960.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 2.04% | 400 |
| Aug 27, 2026 | 1,956.00 | 1,960.00 | 1,956.00 | 1,960.00 | 1,960.00 | 0.20% | 200 |
| Aug 26, 2026 | 1,955.00 | 2,017.00 | 1,955.00 | 1,956.00 | 1,956.00 | -1.95% | 1,600 |
| Aug 25, 2026 | 1,897.00 | 1,995.00 | 1,897.00 | 1,995.00 | 1,995.00 | 6.57% | 2,200 |
| Aug 21, 2026 | 1,830.00 | 1,872.00 | 1,830.00 | 1,872.00 | 1,872.00 | 2.91% | 400 |
| Aug 20, 2026 | 1,830.00 | 1,830.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.22% | 400 |
| Aug 19, 2026 | 1,833.00 | 1,833.00 | 1,823.00 | 1,823.00 | 1,823.00 | -1.94% | 900 |
| Aug 18, 2026 | 1,872.00 | 1,875.00 | 1,834.00 | 1,859.00 | 1,859.00 | -0.59% | 1,800 |
| Aug 17, 2026 | 1,826.00 | 1,876.00 | 1,801.00 | 1,870.00 | 1,870.00 | 2.41% | 1,500 |
| Aug 14, 2026 | 1,891.00 | 1,891.00 | 1,825.00 | 1,826.00 | 1,826.00 | -5.34% | 4,300 |
| Aug 13, 2026 | 1,950.00 | 1,950.00 | 1,898.00 | 1,929.00 | 1,929.00 | -3.55% | 2,400 |
| Aug 12, 2026 | 2,100.00 | 2,111.00 | 1,816.00 | 2,000.00 | 2,000.00 | -8.55% | 15,500 |
| Aug 10, 2026 | 2,020.00 | 2,514.00 | 1,901.00 | 2,187.00 | 2,187.00 | 8.48% | 11,300 |
| Aug 7, 2026 | 1,917.00 | 2,016.00 | 1,917.00 | 2,016.00 | 2,016.00 | 5.61% | 3,000 |
| Aug 6, 2026 | 1,954.00 | 1,954.00 | 1,900.00 | 1,909.00 | 1,909.00 | -2.05% | 2,800 |
| 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 |