Daiwa Motor Transportation Co., Ltd. 9082
TSE · Japan · Transport
¥2.455,00-159,00 (-6,08 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.455,00 | -6,08 % | ¥2.514,00 | ¥2.518,00 | ¥2.455,00 | 4,60K |
| 2026-10-01 | ¥2.614,00 | -0,34 % | ¥2.601,00 | ¥2.614,00 | ¥2.540,00 | 2,70K |
| 2026-09-30 | ¥2.623,00 | -0,57 % | ¥2.588,00 | ¥2.700,00 | ¥2.477,00 | 8,00K |
| 2026-09-29 | ¥2.638,00 | -6,78 % | ¥2.736,00 | ¥2.760,00 | ¥2.525,00 | 13,00K |
| 2026-09-28 | ¥2.830,00 | +5,83 % | ¥2.676,00 | ¥2.898,00 | ¥2.676,00 | 21,20K |
| 2026-09-25 | ¥2.674,00 | -4,29 % | ¥3.295,00 | ¥3.295,00 | ¥2.656,00 | 118,40K |
| 2026-09-24 | ¥2.794,00 | +21,80 % | ¥2.544,00 | ¥2.794,00 | ¥2.455,00 | 60,30K |
| 2026-09-18 | ¥2.294,00 | +2,73 % | ¥2.212,00 | ¥2.299,00 | ¥2.212,00 | 1,10K |
| 2026-09-17 | ¥2.233,00 | -3,38 % | ¥2.361,00 | ¥2.411,00 | ¥2.232,00 | 3,70K |
| 2026-09-16 | ¥2.311,00 | +4,05 % | ¥2.181,00 | ¥2.510,00 | ¥2.180,00 | 9,20K |
| 2026-09-15 | ¥2.221,00 | -7,46 % | ¥2.404,00 | ¥2.404,00 | ¥2.221,00 | 2,90K |
| 2026-09-14 | ¥2.400,00 | -2,68 % | ¥2.465,00 | ¥2.500,00 | ¥2.370,00 | 11,00K |
| 2026-09-11 | ¥2.466,00 | -2,80 % | ¥3.035,00 | ¥3.040,00 | ¥2.380,00 | 102,00K |
| 2026-09-10 | ¥2.537,00 | +24,55 % | ¥2.537,00 | ¥2.537,00 | ¥2.537,00 | 3,10K |
| 2026-09-09 | ¥2.037,00 | -0,15 % | ¥2.039,00 | ¥2.040,00 | ¥1.967,00 | 1,40K |
| 2026-09-08 | ¥2.040,00 | +3,13 % | ¥1.945,00 | ¥2.080,00 | ¥1.945,00 | 1,40K |
| 2026-09-07 | ¥1.978,00 | -2,32 % | ¥1.975,00 | ¥1.978,00 | ¥1.975,00 | 400 |
| 2026-09-04 | ¥2.025,00 | +2,12 % | ¥1.943,00 | ¥2.025,00 | ¥1.943,00 | 3,90K |
| 2026-09-03 | ¥1.983,00 | -6,06 % | ¥2.161,00 | ¥2.248,00 | ¥1.983,00 | 2,90K |
| 2026-09-02 | ¥2.111,00 | -1,31 % | ¥2.200,00 | ¥2.400,00 | ¥2.032,00 | 9,20K |
| 2026-09-01 | ¥2.139,00 | +2,59 % | ¥2.100,00 | ¥2.139,00 | ¥2.085,00 | 1,60K |
| 2026-08-31 | ¥2.085,00 | +4,25 % | ¥2.001,00 | ¥2.090,00 | ¥2.001,00 | 1,40K |
| 2026-08-28 | ¥2.000,00 | +2,04 % | ¥1.960,00 | ¥2.000,00 | ¥1.960,00 | 400 |
| 2026-08-27 | ¥1.960,00 | +0,20 % | ¥1.956,00 | ¥1.960,00 | ¥1.956,00 | 200 |
| 2026-08-26 | ¥1.956,00 | -1,95 % | ¥1.955,00 | ¥2.017,00 | ¥1.955,00 | 1,60K |
| 2026-08-25 | ¥1.995,00 | +6,57 % | ¥1.897,00 | ¥1.995,00 | ¥1.897,00 | 2,20K |
| 2026-08-24 | ¥1.872,00 | 0,00 % | ¥1.872,00 | ¥1.872,00 | ¥1.872,00 | 0 |
| 2026-08-21 | ¥1.872,00 | +2,91 % | ¥1.830,00 | ¥1.872,00 | ¥1.830,00 | 400 |
| 2026-08-20 | ¥1.819,00 | -0,22 % | ¥1.830,00 | ¥1.830,00 | ¥1.819,00 | 400 |
| 2026-08-19 | ¥1.823,00 | -1,94 % | ¥1.833,00 | ¥1.833,00 | ¥1.823,00 | 900 |
| 2026-08-18 | ¥1.859,00 | -0,59 % | ¥1.872,00 | ¥1.875,00 | ¥1.834,00 | 1,80K |
| 2026-08-17 | ¥1.870,00 | +2,41 % | ¥1.826,00 | ¥1.876,00 | ¥1.801,00 | 1,50K |
| 2026-08-14 | ¥1.826,00 | -5,34 % | ¥1.891,00 | ¥1.891,00 | ¥1.825,00 | 4,30K |
| 2026-08-13 | ¥1.929,00 | -3,55 % | ¥1.950,00 | ¥1.950,00 | ¥1.898,00 | 2,40K |
| 2026-08-12 | ¥2.000,00 | -8,55 % | ¥2.100,00 | ¥2.111,00 | ¥1.816,00 | 15,50K |
| 2026-08-10 | ¥2.187,00 | +8,48 % | ¥2.020,00 | ¥2.514,00 | ¥1.901,00 | 11,30K |
| 2026-08-07 | ¥2.016,00 | +5,61 % | ¥1.917,00 | ¥2.016,00 | ¥1.917,00 | 3,00K |
| 2026-08-06 | ¥1.909,00 | -2,05 % | ¥1.954,00 | ¥1.954,00 | ¥1.900,00 | 2,80K |
| 2026-08-05 | ¥1.949,00 | +2,63 % | ¥1.900,00 | ¥1.999,00 | ¥1.900,00 | 4,10K |
| 2026-08-04 | ¥1.899,00 | +2,48 % | ¥1.853,00 | ¥1.899,00 | ¥1.853,00 | 1,70K |
| 2026-08-03 | ¥1.853,00 | +5,34 % | ¥1.759,00 | ¥1.884,00 | ¥1.759,00 | 8,30K |
| 2026-07-31 | ¥1.759,00 | +4,39 % | ¥1.685,00 | ¥1.766,00 | ¥1.685,00 | 2,40K |
| 2026-07-30 | ¥1.685,00 | -4,80 % | ¥1.770,00 | ¥1.770,00 | ¥1.650,00 | 1,70K |
| 2026-07-29 | ¥1.770,00 | +2,61 % | ¥1.730,00 | ¥1.770,00 | ¥1.730,00 | 2,30K |
| 2026-07-28 | ¥1.725,00 | -1,99 % | ¥1.760,00 | ¥1.765,00 | ¥1.691,00 | 4,10K |
| 2026-07-27 | ¥1.760,00 | +8,64 % | ¥1.667,00 | ¥1.760,00 | ¥1.666,00 | 3,40K |
| 2026-07-24 | ¥1.620,00 | +1,38 % | ¥1.598,00 | ¥1.630,00 | ¥1.598,00 | 2,50K |
| 2026-07-23 | ¥1.598,00 | +2,50 % | ¥1.563,00 | ¥1.598,00 | ¥1.533,00 | 1,40K |
| 2026-07-22 | ¥1.559,00 | +0,58 % | ¥1.559,00 | ¥1.561,00 | ¥1.559,00 | 900 |
| 2026-07-21 | ¥1.550,00 | 0,00 % | ¥1.521,00 | ¥1.550,00 | ¥1.521,00 | 2,40K |
| 2026-07-17 | ¥1.550,00 | +0,71 % | ¥1.539,00 | ¥1.550,00 | ¥1.525,00 | 5,40K |
| 2026-07-16 | ¥1.539,00 | +0,13 % | ¥1.530,00 | ¥1.540,00 | ¥1.520,00 | 2,80K |
| 2026-07-15 | ¥1.537,00 | +3,78 % | ¥1.506,00 | ¥1.539,00 | ¥1.500,00 | 1,50K |
| 2026-07-14 | ¥1.481,00 | 0,00 % | ¥1.478,00 | ¥1.500,00 | ¥1.466,00 | 1,50K |
| 2026-07-13 | ¥1.481,00 | -0,07 % | ¥1.494,00 | ¥1.499,00 | ¥1.481,00 | 300 |
| 2026-07-10 | ¥1.482,00 | +0,34 % | ¥1.480,00 | ¥1.500,00 | ¥1.480,00 | 3,80K |
| 2026-07-09 | ¥1.477,00 | +1,93 % | ¥1.419,00 | ¥1.477,00 | ¥1.419,00 | 600 |
| 2026-07-08 | ¥1.449,00 | -0,07 % | ¥1.450,00 | ¥1.450,00 | ¥1.440,00 | 1,80K |
| 2026-07-07 | ¥1.450,00 | 0,00 % | ¥1.450,00 | ¥1.450,00 | ¥1.430,00 | 2,10K |
| 2026-07-06 | ¥1.450,00 | +0,55 % | ¥1.447,00 | ¥1.451,00 | ¥1.425,00 | 1,60K |
| 2026-07-03 | ¥1.442,00 | +0,14 % | ¥1.426,00 | ¥1.442,00 | ¥1.421,00 | 900 |
| 2026-07-02 | ¥1.440,00 | +0,07 % | ¥1.439,00 | ¥1.446,00 | ¥1.420,00 | 7,00K |
| 2026-07-01 | ¥1.439,00 | +1,34 % | ¥1.421,00 | ¥1.439,00 | ¥1.420,00 | 1,50K |
| 2026-06-30 | ¥1.420,00 | +1,21 % | ¥1.403,00 | ¥1.430,00 | ¥1.403,00 | 1,40K |
| 2026-06-29 | ¥1.403,00 | +5,01 % | ¥1.350,00 | ¥1.429,00 | ¥1.350,00 | 1,20K |
| 2026-06-26 | ¥1.336,00 | -3,95 % | ¥1.336,00 | ¥1.336,00 | ¥1.336,00 | 300 |
| 2026-06-25 | ¥1.391,00 | -0,43 % | ¥1.397,00 | ¥1.397,00 | ¥1.391,00 | 300 |
| 2026-06-24 | ¥1.397,00 | +2,19 % | ¥1.397,00 | ¥1.397,00 | ¥1.397,00 | 200 |
| 2026-06-23 | ¥1.367,00 | -2,36 % | ¥1.370,00 | ¥1.370,00 | ¥1.310,00 | 1,30K |
| 2026-06-22 | ¥1.400,00 | +2,56 % | ¥1.365,00 | ¥1.430,00 | ¥1.342,00 | 3,50K |
| 2026-06-19 | ¥1.365,00 | 0,00 % | ¥1.380,00 | ¥1.385,00 | ¥1.365,00 | 1,00K |
| 2026-06-18 | ¥1.365,00 | +1,41 % | ¥1.379,00 | ¥1.379,00 | ¥1.365,00 | 800 |
| 2026-06-17 | ¥1.346,00 | +0,82 % | ¥1.305,00 | ¥1.346,00 | ¥1.305,00 | 1,50K |
| 2026-06-16 | ¥1.335,00 | -2,91 % | ¥1.360,00 | ¥1.360,00 | ¥1.324,00 | 2,20K |
| 2026-06-15 | ¥1.375,00 | +3,15 % | ¥1.333,00 | ¥1.395,00 | ¥1.333,00 | 4,50K |
| 2026-06-12 | ¥1.333,00 | +3,74 % | ¥1.290,00 | ¥1.336,00 | ¥1.290,00 | 1,40K |
| 2026-06-11 | ¥1.285,00 | +3,71 % | ¥1.227,00 | ¥1.292,00 | ¥1.227,00 | 2,90K |
| 2026-06-10 | ¥1.239,00 | +0,98 % | ¥1.239,00 | ¥1.239,00 | ¥1.239,00 | 100 |
| 2026-06-09 | ¥1.227,00 | 0,00 % | ¥1.227,00 | ¥1.227,00 | ¥1.227,00 | 0 |
| 2026-06-08 | ¥1.227,00 | -0,97 % | ¥1.250,00 | ¥1.250,00 | ¥1.227,00 | 600 |
| 2026-06-05 | ¥1.239,00 | 0,00 % | ¥1.239,00 | ¥1.239,00 | ¥1.239,00 | 0 |
| 2026-06-04 | ¥1.239,00 | -2,36 % | ¥1.239,00 | ¥1.239,00 | ¥1.239,00 | 500 |
| 2026-06-03 | ¥1.269,00 | +1,52 % | ¥1.260,00 | ¥1.269,00 | ¥1.226,00 | 2,40K |
| 2026-06-02 | ¥1.250,00 | -0,87 % | ¥1.246,00 | ¥1.250,00 | ¥1.246,00 | 300 |
| 2026-06-01 | ¥1.261,00 | -1,18 % | ¥1.276,00 | ¥1.277,00 | ¥1.260,00 | 2,20K |
| 2026-05-29 | ¥1.276,00 | +0,08 % | ¥1.275,00 | ¥1.285,00 | ¥1.275,00 | 1,80K |
| 2026-05-28 | ¥1.275,00 | +0,39 % | ¥1.270,00 | ¥1.275,00 | ¥1.266,00 | 400 |
| 2026-05-27 | ¥1.270,00 | -0,31 % | ¥1.267,00 | ¥1.270,00 | ¥1.267,00 | 200 |
| 2026-05-26 | ¥1.274,00 | +0,47 % | ¥1.267,00 | ¥1.280,00 | ¥1.265,00 | 1,80K |
| 2026-05-25 | ¥1.268,00 | -2,01 % | ¥1.294,00 | ¥1.294,00 | ¥1.265,00 | 900 |