Daiwa Motor Transportation Co., Ltd. (TYO:9082)
Japan
· Delayed Price · Currency is JPY 1,219.00
+8.00 (0.66%)
Mar 10, 2026, 12:34 PM JST
TYO:9082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,230.00 | 1,250.00 | 1,202.00 | 1,241.00 | 1,241.00 | -0.88% | 1,700 |
| Mar 5, 2026 | 1,238.00 | 1,276.00 | 1,178.00 | 1,252.00 | 1,252.00 | 2.37% | 3,600 |
| Mar 4, 2026 | 1,295.00 | 1,295.00 | 1,223.00 | 1,223.00 | 1,223.00 | -7.42% | 3,800 |
| Mar 3, 2026 | 1,312.00 | 1,321.00 | 1,290.00 | 1,321.00 | 1,321.00 | -1.56% | 4,100 |
| Mar 2, 2026 | 1,349.00 | 1,349.00 | 1,342.00 | 1,342.00 | 1,342.00 | -0.52% | 3,200 |
| Feb 27, 2026 | 1,345.00 | 1,364.00 | 1,345.00 | 1,349.00 | 1,349.00 | 0.30% | 800 |
| Feb 26, 2026 | 1,321.00 | 1,346.00 | 1,320.00 | 1,345.00 | 1,345.00 | 1.13% | 800 |
| Feb 25, 2026 | 1,336.00 | 1,341.00 | 1,310.00 | 1,330.00 | 1,330.00 | -0.23% | 2,200 |
| Feb 24, 2026 | 1,351.00 | 1,351.00 | 1,333.00 | 1,333.00 | 1,333.00 | 0.60% | 1,000 |
| Feb 20, 2026 | 1,356.00 | 1,356.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.29% | 800 |
| Feb 19, 2026 | 1,322.00 | 1,356.00 | 1,322.00 | 1,356.00 | 1,356.00 | 2.03% | 1,800 |
| Feb 18, 2026 | 1,349.00 | 1,364.00 | 1,325.00 | 1,329.00 | 1,329.00 | -1.41% | 2,800 |
| Feb 17, 2026 | 1,335.00 | 1,365.00 | 1,334.00 | 1,348.00 | 1,348.00 | 1.28% | 3,000 |
| Feb 16, 2026 | 1,329.00 | 1,369.00 | 1,329.00 | 1,331.00 | 1,331.00 | 0.30% | 2,400 |
| Feb 13, 2026 | 1,355.00 | 1,371.00 | 1,325.00 | 1,327.00 | 1,327.00 | -2.35% | 2,400 |
| Feb 12, 2026 | 1,375.00 | 1,397.00 | 1,338.00 | 1,359.00 | 1,359.00 | 1.34% | 8,300 |
| Feb 10, 2026 | 1,340.00 | 1,367.00 | 1,315.00 | 1,341.00 | 1,341.00 | 0.37% | 6,400 |
| Feb 9, 2026 | 1,336.00 | 1,337.00 | 1,306.00 | 1,336.00 | 1,336.00 | -0.15% | 1,500 |
| Feb 6, 2026 | 1,340.00 | 1,346.00 | 1,301.00 | 1,338.00 | 1,338.00 | -0.15% | 4,000 |
| Feb 5, 2026 | 1,340.00 | 1,340.00 | 1,271.00 | 1,340.00 | 1,340.00 | - | 2,700 |
| Feb 4, 2026 | 1,364.00 | 1,394.00 | 1,329.00 | 1,340.00 | 1,340.00 | -2.76% | 3,700 |
| Feb 3, 2026 | 1,324.00 | 1,448.00 | 1,324.00 | 1,378.00 | 1,378.00 | 4.00% | 16,800 |
| Feb 2, 2026 | 1,325.00 | 1,348.00 | 1,325.00 | 1,325.00 | 1,325.00 | - | 3,800 |
| Jan 30, 2026 | 1,313.00 | 1,325.00 | 1,313.00 | 1,325.00 | 1,325.00 | 0.91% | 2,700 |
| Jan 29, 2026 | 1,280.00 | 1,313.00 | 1,280.00 | 1,313.00 | 1,313.00 | 2.34% | 1,400 |
| Jan 28, 2026 | 1,300.00 | 1,309.00 | 1,283.00 | 1,283.00 | 1,283.00 | -2.28% | 3,000 |
| Jan 27, 2026 | 1,309.00 | 1,330.00 | 1,300.00 | 1,313.00 | 1,313.00 | -0.68% | 1,600 |
| Jan 26, 2026 | 1,308.00 | 1,326.00 | 1,272.00 | 1,322.00 | 1,322.00 | -0.97% | 2,700 |
| Jan 23, 2026 | 1,306.00 | 1,344.00 | 1,274.00 | 1,335.00 | 1,335.00 | 2.22% | 5,800 |
| Jan 22, 2026 | 1,270.00 | 1,308.00 | 1,270.00 | 1,306.00 | 1,306.00 | 0.77% | 1,500 |
| Jan 21, 2026 | 1,314.00 | 1,314.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.23% | 1,400 |
| Jan 20, 2026 | 1,286.00 | 1,330.00 | 1,263.00 | 1,293.00 | 1,293.00 | 0.23% | 8,500 |
| Jan 19, 2026 | 1,325.00 | 1,335.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.44% | 3,100 |
| Jan 16, 2026 | 1,344.00 | 1,345.00 | 1,263.00 | 1,336.00 | 1,336.00 | 1.60% | 14,600 |
| Jan 15, 2026 | 1,295.00 | 1,349.00 | 1,261.00 | 1,315.00 | 1,315.00 | 7.35% | 14,200 |
| Jan 14, 2026 | 1,226.00 | 1,237.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.21% | 2,100 |
| Jan 13, 2026 | 1,269.00 | 1,270.00 | 1,202.00 | 1,240.00 | 1,240.00 | 4.11% | 12,300 |
| Jan 9, 2026 | 1,157.00 | 1,232.00 | 1,157.00 | 1,191.00 | 1,191.00 | 2.41% | 6,100 |
| Jan 8, 2026 | 1,160.00 | 1,171.00 | 1,160.00 | 1,163.00 | 1,163.00 | -0.26% | 1,500 |
| Jan 7, 2026 | 1,170.00 | 1,175.00 | 1,165.00 | 1,166.00 | 1,166.00 | -0.34% | 900 |
| Jan 6, 2026 | 1,168.00 | 1,184.00 | 1,143.00 | 1,170.00 | 1,170.00 | 0.26% | 2,700 |
| Jan 5, 2026 | 1,167.00 | 1,170.00 | 1,167.00 | 1,167.00 | 1,167.00 | - | 2,400 |
| Dec 30, 2025 | 1,167.00 | 1,179.00 | 1,167.00 | 1,167.00 | 1,167.00 | - | 4,400 |
| Dec 29, 2025 | 1,133.00 | 1,180.00 | 1,133.00 | 1,167.00 | 1,167.00 | 0.52% | 1,200 |
| Dec 26, 2025 | 1,166.00 | 1,197.00 | 1,145.00 | 1,161.00 | 1,161.00 | 0.17% | 5,400 |
| Dec 25, 2025 | 1,117.00 | 1,160.00 | 1,093.00 | 1,159.00 | 1,159.00 | 4.89% | 7,600 |
| Dec 24, 2025 | 1,090.00 | 1,123.00 | 1,070.00 | 1,105.00 | 1,105.00 | -0.36% | 12,100 |
| Dec 23, 2025 | 1,075.00 | 1,127.00 | 1,071.00 | 1,109.00 | 1,109.00 | 1.93% | 7,900 |
| Dec 22, 2025 | 1,112.00 | 1,112.00 | 1,081.00 | 1,088.00 | 1,088.00 | -2.16% | 5,800 |
| Dec 19, 2025 | 1,110.00 | 1,112.00 | 1,110.00 | 1,112.00 | 1,112.00 | 1.00% | 600 |
| Dec 18, 2025 | 1,117.00 | 1,132.00 | 1,101.00 | 1,101.00 | 1,101.00 | -2.65% | 2,500 |
| Dec 17, 2025 | 1,128.00 | 1,132.00 | 1,124.00 | 1,131.00 | 1,131.00 | -1.74% | 2,200 |
| Dec 16, 2025 | 1,172.00 | 1,202.00 | 1,082.00 | 1,151.00 | 1,151.00 | -1.46% | 15,500 |
| Dec 15, 2025 | 1,106.00 | 1,170.00 | 1,106.00 | 1,168.00 | 1,168.00 | 5.23% | 10,300 |
| Dec 12, 2025 | 1,124.00 | 1,124.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.18% | 6,600 |
| Dec 11, 2025 | 1,133.00 | 1,136.00 | 1,112.00 | 1,112.00 | 1,112.00 | -1.85% | 6,400 |
| Dec 10, 2025 | 1,150.00 | 1,150.00 | 1,130.00 | 1,133.00 | 1,133.00 | -2.16% | 3,300 |
| Dec 9, 2025 | 1,164.00 | 1,165.00 | 1,111.00 | 1,158.00 | 1,158.00 | -0.77% | 5,400 |
| Dec 8, 2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,167.00 | 1,167.00 | 0.34% | 2,800 |
| Dec 5, 2025 | 1,164.00 | 1,177.00 | 1,155.00 | 1,163.00 | 1,163.00 | -0.60% | 9,600 |
| Dec 4, 2025 | 1,185.00 | 1,191.00 | 1,166.00 | 1,170.00 | 1,170.00 | -1.43% | 7,100 |
| Dec 3, 2025 | 1,236.00 | 1,236.00 | 1,182.00 | 1,187.00 | 1,187.00 | -1.66% | 9,300 |
| Dec 2, 2025 | 1,252.00 | 1,252.00 | 1,206.00 | 1,207.00 | 1,207.00 | -4.89% | 7,100 |
| Dec 1, 2025 | 1,195.00 | 1,283.00 | 1,179.00 | 1,269.00 | 1,269.00 | 7.72% | 27,100 |
| Nov 28, 2025 | 1,188.00 | 1,200.00 | 1,162.00 | 1,178.00 | 1,178.00 | -0.84% | 10,300 |
| Nov 27, 2025 | 1,218.00 | 1,220.00 | 1,164.00 | 1,188.00 | 1,188.00 | -1.00% | 12,000 |
| Nov 26, 2025 | 1,182.00 | 1,207.00 | 1,174.00 | 1,200.00 | 1,200.00 | 3.72% | 6,300 |
| Nov 25, 2025 | 1,169.00 | 1,186.00 | 1,157.00 | 1,157.00 | 1,157.00 | -0.77% | 4,000 |
| Nov 21, 2025 | 1,152.00 | 1,200.00 | 1,152.00 | 1,166.00 | 1,166.00 | -0.09% | 4,100 |
| Nov 20, 2025 | 1,192.00 | 1,192.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.51% | 3,600 |
| Nov 19, 2025 | 1,196.00 | 1,196.00 | 1,157.00 | 1,173.00 | 1,173.00 | 0.60% | 7,100 |
| Nov 18, 2025 | 1,203.00 | 1,203.00 | 1,140.00 | 1,166.00 | 1,166.00 | -3.16% | 11,600 |
| Nov 17, 2025 | 1,258.00 | 1,262.00 | 1,201.00 | 1,204.00 | 1,204.00 | -4.29% | 6,900 |
| Nov 14, 2025 | 1,257.00 | 1,319.00 | 1,230.00 | 1,258.00 | 1,258.00 | -0.94% | 29,900 |
| Nov 13, 2025 | 1,300.00 | 1,313.00 | 1,260.00 | 1,270.00 | 1,270.00 | -4.51% | 19,200 |
| Nov 12, 2025 | 1,304.00 | 1,350.00 | 1,292.00 | 1,330.00 | 1,330.00 | 2.94% | 21,700 |
| Nov 11, 2025 | 1,286.00 | 1,312.00 | 1,284.00 | 1,292.00 | 1,292.00 | -1.37% | 6,700 |
| Nov 10, 2025 | 1,292.00 | 1,326.00 | 1,250.00 | 1,310.00 | 1,310.00 | 0.15% | 18,000 |
| Nov 7, 2025 | 1,301.00 | 1,332.00 | 1,282.00 | 1,308.00 | 1,308.00 | -1.73% | 20,500 |
| Nov 6, 2025 | 1,412.00 | 1,422.00 | 1,323.00 | 1,331.00 | 1,331.00 | -7.25% | 28,400 |
| Nov 5, 2025 | 1,515.00 | 1,528.00 | 1,375.00 | 1,435.00 | 1,435.00 | -7.72% | 41,500 |
| Nov 4, 2025 | 1,635.00 | 1,699.00 | 1,460.00 | 1,555.00 | 1,555.00 | 2.64% | 78,600 |
| Oct 31, 2025 | 1,730.00 | 1,949.00 | 1,500.00 | 1,515.00 | 1,515.00 | -3.63% | 344,100 |
| Oct 30, 2025 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 23.58% | 43,500 |
| Oct 29, 2025 | 1,305.00 | 1,330.00 | 1,270.00 | 1,272.00 | 1,272.00 | -4.00% | 9,600 |
| Oct 28, 2025 | 1,343.00 | 1,345.00 | 1,301.00 | 1,325.00 | 1,325.00 | 0.53% | 10,800 |
| Oct 27, 2025 | 1,301.00 | 1,349.00 | 1,299.00 | 1,318.00 | 1,318.00 | 1.62% | 13,600 |
| Oct 24, 2025 | 1,308.00 | 1,324.00 | 1,295.00 | 1,297.00 | 1,297.00 | -0.84% | 8,300 |
| Oct 23, 2025 | 1,342.00 | 1,342.00 | 1,300.00 | 1,308.00 | 1,308.00 | -4.66% | 15,800 |
| Oct 22, 2025 | 1,400.00 | 1,411.00 | 1,303.00 | 1,372.00 | 1,372.00 | 0.15% | 45,900 |
| Oct 21, 2025 | 1,239.00 | 1,449.00 | 1,231.00 | 1,370.00 | 1,370.00 | 8.30% | 72,300 |
| Oct 20, 2025 | 1,243.00 | 1,293.00 | 1,231.00 | 1,265.00 | 1,265.00 | 1.77% | 12,600 |
| Oct 17, 2025 | 1,304.00 | 1,304.00 | 1,243.00 | 1,243.00 | 1,243.00 | -5.33% | 11,800 |
| Oct 16, 2025 | 1,437.00 | 1,440.00 | 1,279.00 | 1,313.00 | 1,313.00 | -2.52% | 53,100 |
| Oct 15, 2025 | 1,250.00 | 1,365.00 | 1,250.00 | 1,347.00 | 1,347.00 | 7.76% | 27,200 |
| Oct 14, 2025 | 1,308.00 | 1,343.00 | 1,249.00 | 1,250.00 | 1,250.00 | -8.63% | 22,900 |
| Oct 10, 2025 | 1,361.00 | 1,412.00 | 1,277.00 | 1,368.00 | 1,368.00 | -1.65% | 31,300 |
| Oct 9, 2025 | 1,404.00 | 1,455.00 | 1,379.00 | 1,391.00 | 1,391.00 | -4.99% | 51,600 |
| Oct 8, 2025 | 1,508.00 | 1,542.00 | 1,430.00 | 1,464.00 | 1,464.00 | -4.44% | 43,000 |
| Oct 7, 2025 | 1,537.00 | 1,599.00 | 1,485.00 | 1,532.00 | 1,532.00 | -13.79% | 192,700 |