Daiwa Motor Transportation Co., Ltd. (TYO:9082)
Japan · Delayed Price · Currency is JPY 1,400.00
+35.00 (2.56%)
Jun 22, 2026, 3:30 PM JST
TYO:9082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1,255.00 | 1,294.00 | 1,255.00 | 1,294.00 | 1,294.00 | 0.70% | 2,400 |
| May 21, 2026 | 1,270.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | 1.18% | 1,800 |
| May 20, 2026 | 1,270.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.08% | 1,000 |
| May 19, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,271.00 | 1,271.00 | -4.44% | 2,400 |
| May 18, 2026 | 1,299.00 | 1,330.00 | 1,299.00 | 1,330.00 | 1,330.00 | 2.39% | 2,200 |
| May 15, 2026 | 1,275.00 | 1,299.00 | 1,250.00 | 1,299.00 | 1,299.00 | 1.80% | 2,400 |
| May 14, 2026 | 1,291.00 | 1,296.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.24% | 600 |
| May 13, 2026 | 1,299.00 | 1,299.00 | 1,292.00 | 1,292.00 | 1,292.00 | -2.64% | 300 |
| May 12, 2026 | 1,287.00 | 1,327.00 | 1,287.00 | 1,327.00 | 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 |