Stock listing
Tokyo:9082 Daiwa Motor Transportation Co., Ltd. (大和自動車交通) 株価
Follow Daiwa Motor Transportation Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:9082
¥2,000.00 JPY -115.00 (-5.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,886.00 – ¥2,000.00 JPYNov 4, 2026
- Volume
- 1,600 sharesNov 4, 2026
- Market cap
- ¥11.48B JPYAt the close on Nov 4, 2026 · price × 5.74M shares outstanding
- Traded on an average day
- ¥20.62M JPYMedian day 2,600 shares · 1 day with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9082 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,000.00 | -115.00 | -5.4% | ¥1,926.00 | ¥2,000.00 | ¥1,886.00 | 1,600 | |
| ¥2,115.00 | -135.00 | -6.0% | ¥2,200.00 | ¥2,200.00 | ¥2,115.00 | 500 | |
| ¥2,250.00 | +250.00 | +12.5% | ¥2,000.00 | ¥2,250.00 | ¥1,951.00 | 3,100 | |
| ¥2,000.00 | -130.00 | -6.1% | ¥2,130.00 | ¥2,130.00 | ¥2,000.00 | 1,200 | |
| ¥2,130.00 | 0.00 | 0.0% | ¥2,130.00 | ¥2,130.00 | ¥2,130.00 | 200 | |
| ¥2,130.00 | +30.00 | +1.4% | ¥2,075.00 | ¥2,173.00 | ¥2,075.00 | 800 | |
| ¥2,100.00 | +25.00 | +1.2% | ¥2,125.00 | ¥2,125.00 | ¥2,091.00 | 1,000 | |
| ¥2,075.00 | +10.00 | +0.5% | ¥2,065.00 | ¥2,137.00 | ¥2,065.00 | 1,100 | |
| ¥2,065.00 | +15.00 | +0.7% | ¥2,060.00 | ¥2,111.00 | ¥2,050.00 | 2,000 | |
| ¥2,050.00 | +6.00 | +0.3% | ¥2,000.00 | ¥2,080.00 | ¥1,985.00 | 1,900 | |
| ¥2,044.00 | +19.00 | +0.9% | ¥2,005.00 | ¥2,060.00 | ¥1,998.00 | 1,000 | |
| ¥2,025.00 | -75.00 | -3.6% | ¥2,066.00 | ¥2,093.00 | ¥2,025.00 | 2,400 | |
| ¥2,100.00 | -2.00 | -0.1% | ¥2,100.00 | ¥2,199.00 | ¥2,100.00 | 1,900 | |
| ¥2,102.00 | -108.00 | -4.9% | ¥2,201.00 | ¥2,201.00 | ¥2,090.00 | 4,900 | |
| ¥2,210.00 | +8.00 | +0.4% | ¥2,252.00 | ¥2,268.00 | ¥2,210.00 | 2,600 | |
| ¥2,202.00 | -139.00 | -5.9% | ¥2,308.00 | ¥2,400.00 | ¥2,202.00 | 6,500 | |
| ¥2,341.00 | -79.00 | -3.3% | ¥2,386.00 | ¥2,386.00 | ¥2,301.00 | 5,000 | |
| ¥2,420.00 | -80.00 | -3.2% | ¥2,498.00 | ¥2,498.00 | ¥2,390.00 | 3,500 | |
| ¥2,500.00 | -25.00 | -1.0% | ¥2,529.00 | ¥2,530.00 | ¥2,480.00 | 3,100 | |
| ¥2,525.00 | -8.00 | -0.3% | ¥2,535.00 | ¥2,630.00 | ¥2,478.00 | 6,900 | |
| ¥2,533.00 | +78.00 | +3.2% | ¥2,456.00 | ¥2,750.00 | ¥2,450.00 | 18,000 | |
| ¥2,455.00 | -159.00 | -6.1% | ¥2,514.00 | ¥2,518.00 | ¥2,455.00 | 4,600 | |
| ¥2,614.00 | -9.00 | -0.3% | ¥2,601.00 | ¥2,614.00 | ¥2,540.00 | 2,700 | |
| ¥2,623.00 | -15.00 | -0.6% | ¥2,588.00 | ¥2,700.00 | ¥2,477.00 | 8,000 | |
| ¥2,638.00 | -192.00 | -6.8% | ¥2,736.00 | ¥2,760.00 | ¥2,525.00 | 13,000 | |
| ¥2,830.00 | +156.00 | +5.8% | ¥2,676.00 | ¥2,898.00 | ¥2,676.00 | 21,200 | |
| ¥2,674.00 | -120.00 | -4.3% | ¥3,295.00 | ¥3,295.00 | ¥2,656.00 | 118,400 | |
| ¥2,794.00 | +500.00 | +21.8% | ¥2,544.00 | ¥2,794.00 | ¥2,455.00 | 60,300 | |
| ¥2,294.00 | +61.00 | +2.7% | ¥2,212.00 | ¥2,299.00 | ¥2,212.00 | 1,100 | |
| ¥2,233.00 | -78.00 | -3.4% | ¥2,361.00 | ¥2,411.00 | ¥2,232.00 | 3,700 | |
| ¥2,311.00 | +90.00 | +4.1% | ¥2,181.00 | ¥2,510.00 | ¥2,180.00 | 9,200 | |
| ¥2,221.00 | -179.00 | -7.5% | ¥2,404.00 | ¥2,404.00 | ¥2,221.00 | 2,900 | |
| ¥2,400.00 | -66.00 | -2.7% | ¥2,465.00 | ¥2,500.00 | ¥2,370.00 | 11,000 | |
| ¥2,466.00 | -71.00 | -2.8% | ¥3,035.00 | ¥3,040.00 | ¥2,380.00 | 102,000 | |
| ¥2,537.00 | +500.00 | +24.5% | ¥2,537.00 | ¥2,537.00 | ¥2,537.00 | 3,100 | |
| ¥2,037.00 | -3.00 | -0.1% | ¥2,039.00 | ¥2,040.00 | ¥1,967.00 | 1,400 | |
| ¥2,040.00 | +62.00 | +3.1% | ¥1,945.00 | ¥2,080.00 | ¥1,945.00 | 1,400 | |
| ¥1,978.00 | -47.00 | -2.3% | ¥1,975.00 | ¥1,978.00 | ¥1,975.00 | 400 | |
| ¥2,025.00 | +42.00 | +2.1% | ¥1,943.00 | ¥2,025.00 | ¥1,943.00 | 3,900 | |
| ¥1,983.00 | -128.00 | -6.1% | ¥2,161.00 | ¥2,248.00 | ¥1,983.00 | 2,900 | |
| ¥2,111.00 | -28.00 | -1.3% | ¥2,200.00 | ¥2,400.00 | ¥2,032.00 | 9,200 | |
| ¥2,139.00 | +54.00 | +2.6% | ¥2,100.00 | ¥2,139.00 | ¥2,085.00 | 1,600 | |
| ¥2,085.00 | +85.00 | +4.3% | ¥2,001.00 | ¥2,090.00 | ¥2,001.00 | 1,400 | |
| ¥2,000.00 | +40.00 | +2.0% | ¥1,960.00 | ¥2,000.00 | ¥1,960.00 | 400 | |
| ¥1,960.00 | +4.00 | +0.2% | ¥1,956.00 | ¥1,960.00 | ¥1,956.00 | 200 | |
| ¥1,956.00 | -39.00 | -2.0% | ¥1,955.00 | ¥2,017.00 | ¥1,955.00 | 1,600 | |
| ¥1,995.00 | +123.00 | +6.6% | ¥1,897.00 | ¥1,995.00 | ¥1,897.00 | 2,200 | |
| ¥1,872.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,872.00 | +53.00 | +2.9% | ¥1,830.00 | ¥1,872.00 | ¥1,830.00 | 400 | |
| ¥1,819.00 | -4.00 | -0.2% | ¥1,830.00 | ¥1,830.00 | ¥1,819.00 | 400 | |
| ¥1,823.00 | -36.00 | -1.9% | ¥1,833.00 | ¥1,833.00 | ¥1,823.00 | 900 | |
| ¥1,859.00 | -11.00 | -0.6% | ¥1,872.00 | ¥1,875.00 | ¥1,834.00 | 1,800 | |
| ¥1,870.00 | +44.00 | +2.4% | ¥1,826.00 | ¥1,876.00 | ¥1,801.00 | 1,500 | |
| ¥1,826.00 | -103.00 | -5.3% | ¥1,891.00 | ¥1,891.00 | ¥1,825.00 | 4,300 | |
| ¥1,929.00 | -71.00 | -3.5% | ¥1,950.00 | ¥1,950.00 | ¥1,898.00 | 2,400 | |
| ¥2,000.00 | -187.00 | -8.6% | ¥2,100.00 | ¥2,111.00 | ¥1,816.00 | 15,500 | |
| ¥2,187.00 | +171.00 | +8.5% | ¥2,020.00 | ¥2,514.00 | ¥1,901.00 | 11,300 | |
| ¥2,016.00 | +107.00 | +5.6% | ¥1,917.00 | ¥2,016.00 | ¥1,917.00 | 3,000 | |
| ¥1,909.00 | -40.00 | -2.1% | ¥1,954.00 | ¥1,954.00 | ¥1,900.00 | 2,800 | |
| ¥1,949.00 | +50.00 | +2.6% | ¥1,900.00 | ¥1,999.00 | ¥1,900.00 | 4,100 | |
| ¥1,899.00 | +46.00 | +2.5% | ¥1,853.00 | ¥1,899.00 | ¥1,853.00 | 1,700 |
- Ticker
- Tokyo:9082
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 13, 2026
TABLE-Daiwa Motor Transportaion -2025/26 parent results
Latest news
Daiwa Motor Transportation Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 4 in all · newest May 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Daiwa Motor Transportation Co., Ltd.