Daiwa Motor Transportation Co., Ltd. (TYO:9082)
Japan
· Delayed Price · Currency is JPY 1,390.00
+81.00 (6.19%)
Apr 28, 2026, 3:30 PM JST
TYO:9082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1,296.00 | 1,303.00 | 1,265.00 | 1,294.00 | 1,294.00 | -0.08% | 3,500 |
| Apr 1, 2026 | 1,318.00 | 1,319.00 | 1,288.00 | 1,295.00 | 1,295.00 | 0.54% | 1,200 |
| Mar 31, 2026 | 1,277.00 | 1,288.00 | 1,277.00 | 1,288.00 | 1,288.00 | 0.86% | 500 |
| Mar 30, 2026 | 1,219.00 | 1,277.00 | 1,203.00 | 1,277.00 | 1,277.00 | -2.07% | 1,300 |
| Mar 27, 2026 | 1,309.00 | 1,345.00 | 1,304.00 | 1,304.00 | 1,300.00 | -4.05% | 1,600 |
| Mar 26, 2026 | 1,355.00 | 1,359.00 | 1,355.00 | 1,359.00 | 1,354.83 | -0.80% | 200 |
| Mar 25, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,365.80 | - | 100 |
| Mar 24, 2026 | 1,350.00 | 1,374.00 | 1,350.00 | 1,370.00 | 1,365.80 | 5.55% | 3,500 |
| Mar 23, 2026 | 1,222.00 | 1,299.00 | 1,219.00 | 1,298.00 | 1,294.02 | -3.28% | 2,700 |
| Mar 19, 2026 | 1,381.00 | 1,382.00 | 1,292.00 | 1,342.00 | 1,337.88 | -4.14% | 4,800 |
| Mar 18, 2026 | 1,268.00 | 1,403.00 | 1,268.00 | 1,400.00 | 1,395.71 | 11.11% | 15,400 |
| Mar 17, 2026 | 1,189.00 | 1,260.00 | 1,189.00 | 1,260.00 | 1,256.13 | 7.51% | 8,400 |
| Mar 16, 2026 | 1,168.00 | 1,172.00 | 1,151.00 | 1,172.00 | 1,168.40 | -0.68% | 1,200 |
| Mar 13, 2026 | 1,184.00 | 1,199.00 | 1,169.00 | 1,180.00 | 1,176.38 | -2.48% | 3,600 |
| Mar 12, 2026 | 1,185.00 | 1,273.00 | 1,165.00 | 1,210.00 | 1,206.29 | 0.83% | 7,400 |
| Mar 11, 2026 | 1,216.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,196.32 | -0.08% | 300 |
| Mar 10, 2026 | 1,188.00 | 1,222.00 | 1,188.00 | 1,201.00 | 1,197.32 | -0.83% | 1,100 |
| Mar 9, 2026 | 1,217.00 | 1,217.00 | 1,162.00 | 1,211.00 | 1,207.29 | -2.42% | 2,100 |
| Mar 6, 2026 | 1,230.00 | 1,250.00 | 1,202.00 | 1,241.00 | 1,237.19 | -0.88% | 1,700 |
| Mar 5, 2026 | 1,238.00 | 1,276.00 | 1,178.00 | 1,252.00 | 1,248.16 | 2.37% | 3,600 |
| Mar 4, 2026 | 1,295.00 | 1,295.00 | 1,223.00 | 1,223.00 | 1,219.25 | -7.42% | 3,800 |
| Mar 3, 2026 | 1,312.00 | 1,321.00 | 1,290.00 | 1,321.00 | 1,316.95 | -1.56% | 4,100 |
| Mar 2, 2026 | 1,349.00 | 1,349.00 | 1,342.00 | 1,342.00 | 1,337.88 | -0.52% | 3,200 |
| Feb 27, 2026 | 1,345.00 | 1,364.00 | 1,345.00 | 1,349.00 | 1,344.86 | 0.30% | 800 |
| Feb 26, 2026 | 1,321.00 | 1,346.00 | 1,320.00 | 1,345.00 | 1,340.87 | 1.13% | 800 |
| Feb 25, 2026 | 1,336.00 | 1,341.00 | 1,310.00 | 1,330.00 | 1,325.92 | -0.23% | 2,200 |
| Feb 24, 2026 | 1,351.00 | 1,351.00 | 1,333.00 | 1,333.00 | 1,328.91 | 0.60% | 1,000 |
| Feb 20, 2026 | 1,356.00 | 1,356.00 | 1,325.00 | 1,325.00 | 1,320.94 | -2.29% | 800 |
| Feb 19, 2026 | 1,322.00 | 1,356.00 | 1,322.00 | 1,356.00 | 1,351.84 | 2.03% | 1,800 |
| Feb 18, 2026 | 1,349.00 | 1,364.00 | 1,325.00 | 1,329.00 | 1,324.92 | -1.41% | 2,800 |
| Feb 17, 2026 | 1,335.00 | 1,365.00 | 1,334.00 | 1,348.00 | 1,343.87 | 1.28% | 3,000 |
| Feb 16, 2026 | 1,329.00 | 1,369.00 | 1,329.00 | 1,331.00 | 1,326.92 | 0.30% | 2,400 |
| Feb 13, 2026 | 1,355.00 | 1,371.00 | 1,325.00 | 1,327.00 | 1,322.93 | -2.35% | 2,400 |
| Feb 12, 2026 | 1,375.00 | 1,397.00 | 1,338.00 | 1,359.00 | 1,354.83 | 1.34% | 8,300 |
| Feb 10, 2026 | 1,340.00 | 1,367.00 | 1,315.00 | 1,341.00 | 1,336.89 | 0.37% | 6,400 |
| Feb 9, 2026 | 1,336.00 | 1,337.00 | 1,306.00 | 1,336.00 | 1,331.90 | -0.15% | 1,500 |
| Feb 6, 2026 | 1,340.00 | 1,346.00 | 1,301.00 | 1,338.00 | 1,333.90 | -0.15% | 4,000 |
| Feb 5, 2026 | 1,340.00 | 1,340.00 | 1,271.00 | 1,340.00 | 1,335.89 | - | 2,700 |
| Feb 4, 2026 | 1,364.00 | 1,394.00 | 1,329.00 | 1,340.00 | 1,335.89 | -2.76% | 3,700 |
| Feb 3, 2026 | 1,324.00 | 1,448.00 | 1,324.00 | 1,378.00 | 1,373.77 | 4.00% | 16,800 |
| Feb 2, 2026 | 1,325.00 | 1,348.00 | 1,325.00 | 1,325.00 | 1,320.94 | - | 3,800 |
| Jan 30, 2026 | 1,313.00 | 1,325.00 | 1,313.00 | 1,325.00 | 1,320.94 | 0.91% | 2,700 |
| Jan 29, 2026 | 1,280.00 | 1,313.00 | 1,280.00 | 1,313.00 | 1,308.97 | 2.34% | 1,400 |
| Jan 28, 2026 | 1,300.00 | 1,309.00 | 1,283.00 | 1,283.00 | 1,279.06 | -2.28% | 3,000 |
| Jan 27, 2026 | 1,309.00 | 1,330.00 | 1,300.00 | 1,313.00 | 1,308.97 | -0.68% | 1,600 |
| Jan 26, 2026 | 1,308.00 | 1,326.00 | 1,272.00 | 1,322.00 | 1,317.94 | -0.97% | 2,700 |
| Jan 23, 2026 | 1,306.00 | 1,344.00 | 1,274.00 | 1,335.00 | 1,330.90 | 2.22% | 5,800 |
| Jan 22, 2026 | 1,270.00 | 1,308.00 | 1,270.00 | 1,306.00 | 1,301.99 | 0.77% | 1,500 |
| Jan 21, 2026 | 1,314.00 | 1,314.00 | 1,296.00 | 1,296.00 | 1,292.02 | 0.23% | 1,400 |
| Jan 20, 2026 | 1,286.00 | 1,330.00 | 1,263.00 | 1,293.00 | 1,289.03 | 0.23% | 8,500 |
| Jan 19, 2026 | 1,325.00 | 1,335.00 | 1,290.00 | 1,290.00 | 1,286.04 | -3.44% | 3,100 |
| Jan 16, 2026 | 1,344.00 | 1,345.00 | 1,263.00 | 1,336.00 | 1,331.90 | 1.60% | 14,600 |
| Jan 15, 2026 | 1,295.00 | 1,349.00 | 1,261.00 | 1,315.00 | 1,310.97 | 7.35% | 14,200 |
| Jan 14, 2026 | 1,226.00 | 1,237.00 | 1,225.00 | 1,225.00 | 1,221.24 | -1.21% | 2,100 |
| Jan 13, 2026 | 1,269.00 | 1,270.00 | 1,202.00 | 1,240.00 | 1,236.20 | 4.11% | 12,300 |
| Jan 9, 2026 | 1,157.00 | 1,232.00 | 1,157.00 | 1,191.00 | 1,187.35 | 2.41% | 6,100 |
| Jan 8, 2026 | 1,160.00 | 1,171.00 | 1,160.00 | 1,163.00 | 1,159.43 | -0.26% | 1,500 |
| Jan 7, 2026 | 1,170.00 | 1,175.00 | 1,165.00 | 1,166.00 | 1,162.42 | -0.34% | 900 |
| Jan 6, 2026 | 1,168.00 | 1,184.00 | 1,143.00 | 1,170.00 | 1,166.41 | 0.26% | 2,700 |
| Jan 5, 2026 | 1,167.00 | 1,170.00 | 1,167.00 | 1,167.00 | 1,163.42 | - | 2,400 |
| Dec 30, 2025 | 1,167.00 | 1,179.00 | 1,167.00 | 1,167.00 | 1,163.42 | - | 4,400 |
| Dec 29, 2025 | 1,133.00 | 1,180.00 | 1,133.00 | 1,167.00 | 1,163.42 | 0.52% | 1,200 |
| Dec 26, 2025 | 1,166.00 | 1,197.00 | 1,145.00 | 1,161.00 | 1,157.44 | 0.17% | 5,400 |
| Dec 25, 2025 | 1,117.00 | 1,160.00 | 1,093.00 | 1,159.00 | 1,155.44 | 4.89% | 7,600 |
| Dec 24, 2025 | 1,090.00 | 1,123.00 | 1,070.00 | 1,105.00 | 1,101.61 | -0.36% | 12,100 |
| Dec 23, 2025 | 1,075.00 | 1,127.00 | 1,071.00 | 1,109.00 | 1,105.60 | 1.93% | 7,900 |
| Dec 22, 2025 | 1,112.00 | 1,112.00 | 1,081.00 | 1,088.00 | 1,084.66 | -2.16% | 5,800 |
| Dec 19, 2025 | 1,110.00 | 1,112.00 | 1,110.00 | 1,112.00 | 1,108.59 | 1.00% | 600 |
| Dec 18, 2025 | 1,117.00 | 1,132.00 | 1,101.00 | 1,101.00 | 1,097.62 | -2.65% | 2,500 |
| Dec 17, 2025 | 1,128.00 | 1,132.00 | 1,124.00 | 1,131.00 | 1,127.53 | -1.74% | 2,200 |
| Dec 16, 2025 | 1,172.00 | 1,202.00 | 1,082.00 | 1,151.00 | 1,147.47 | -1.46% | 15,500 |
| Dec 15, 2025 | 1,106.00 | 1,170.00 | 1,106.00 | 1,168.00 | 1,164.42 | 5.23% | 10,300 |
| Dec 12, 2025 | 1,124.00 | 1,124.00 | 1,105.00 | 1,110.00 | 1,106.60 | -0.18% | 6,600 |
| Dec 11, 2025 | 1,133.00 | 1,136.00 | 1,112.00 | 1,112.00 | 1,108.59 | -1.85% | 6,400 |
| Dec 10, 2025 | 1,150.00 | 1,150.00 | 1,130.00 | 1,133.00 | 1,129.52 | -2.16% | 3,300 |
| Dec 9, 2025 | 1,164.00 | 1,165.00 | 1,111.00 | 1,158.00 | 1,154.45 | -0.77% | 5,400 |
| Dec 8, 2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,167.00 | 1,163.42 | 0.34% | 2,800 |
| Dec 5, 2025 | 1,164.00 | 1,177.00 | 1,155.00 | 1,163.00 | 1,159.43 | -0.60% | 9,600 |
| Dec 4, 2025 | 1,185.00 | 1,191.00 | 1,166.00 | 1,170.00 | 1,166.41 | -1.43% | 7,100 |
| Dec 3, 2025 | 1,236.00 | 1,236.00 | 1,182.00 | 1,187.00 | 1,183.36 | -1.66% | 9,300 |
| Dec 2, 2025 | 1,252.00 | 1,252.00 | 1,206.00 | 1,207.00 | 1,203.30 | -4.89% | 7,100 |
| Dec 1, 2025 | 1,195.00 | 1,283.00 | 1,179.00 | 1,269.00 | 1,265.11 | 7.72% | 27,100 |