Daiwa Motor Transportation Co., Ltd. 9082
TSE · Japan · Transportation
¥2,455.00-159.00 (-6.08%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |