Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Daiwa Motor Transportation Co., Ltd. (9082.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
824.00+13.00 (+1.60%)
At close: 3:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2021826.00826.00824.00824.00824.00200
Oct 15, 2021811.00811.00811.00811.00811.00-
Oct 14, 2021811.00811.00811.00811.00811.00-
Oct 13, 2021811.00811.00811.00811.00811.00200
Oct 12, 2021815.00815.00811.00811.00811.00300
Oct 11, 2021830.00830.00830.00830.00830.00500
Oct 08, 2021802.00830.00802.00830.00830.001,100
Oct 07, 2021803.00803.00802.00802.00802.00400
Oct 06, 2021815.00815.00815.00815.00815.00-
Oct 05, 2021815.00815.00815.00815.00815.00-
Oct 04, 2021815.00815.00815.00815.00815.00100
Oct 01, 2021832.00832.00817.00817.00817.00400
Sep 30, 2021814.00819.00814.00819.00819.003,400
Sep 29, 2021810.00820.00810.00814.00814.001,000
Sep 29, 20212 Dividend
Sep 28, 2021806.00812.00806.00812.00810.00200
Sep 27, 2021815.00815.00805.00805.00803.02300
Sep 24, 2021802.00802.00802.00802.00800.02-
Sep 22, 2021802.00802.00801.00802.00800.02900
Sep 21, 2021815.00815.00815.00815.00812.99200
Sep 17, 2021803.00818.00803.00818.00815.99300
Sep 16, 2021805.00805.00805.00805.00803.02400
Sep 15, 2021815.00815.00813.00813.00811.00200
Sep 14, 2021819.00819.00819.00819.00816.98-
Sep 13, 2021823.00823.00819.00819.00816.98400
Sep 10, 2021809.00809.00809.00809.00807.01200
Sep 09, 2021803.00810.00803.00810.00808.001,400
Sep 08, 2021797.00803.00797.00803.00801.021,000
Sep 07, 2021802.00802.00781.00797.00795.042,300
Sep 06, 2021799.00804.00799.00804.00802.02300
Sep 03, 2021794.00794.00794.00794.00792.04200
Sep 02, 2021809.00809.00808.00808.00806.01300
Sep 01, 2021806.00810.00790.00810.00808.001,200
Aug 31, 2021810.00810.00807.00807.00805.013,700
Aug 30, 2021807.00810.00807.00807.00805.011,400
Aug 27, 2021806.00809.00806.00808.00806.01300
Aug 26, 2021810.00819.00810.00819.00816.98400
Aug 25, 2021817.00817.00812.00817.00814.99400
Aug 24, 2021801.00817.00801.00817.00814.991,400
Aug 23, 2021805.00805.00805.00805.00803.02-
Aug 20, 2021808.00808.00805.00805.00803.02200
Aug 19, 2021808.00808.00808.00808.00806.01100
Aug 18, 2021815.00815.00815.00815.00812.99200
Aug 17, 2021808.00808.00808.00808.00806.01-
Aug 16, 2021808.00808.00808.00808.00806.01100
Aug 13, 2021808.00808.00808.00808.00806.01300
Aug 12, 2021808.00808.00808.00808.00806.01-
Aug 11, 2021815.00815.00808.00808.00806.01600
Aug 10, 2021814.00830.00814.00830.00827.96600
Aug 06, 2021829.00829.00829.00829.00826.96300
Aug 05, 2021829.00829.00829.00829.00826.96500
Aug 04, 2021829.00829.00827.00827.00824.96400
Aug 03, 2021805.00820.00805.00820.00817.98200
Aug 02, 2021810.00820.00810.00820.00817.98200
Jul 30, 2021811.00811.00811.00811.00809.004,300
Jul 29, 2021811.00811.00811.00811.00809.00200
Jul 28, 2021812.00812.00812.00812.00810.00100
Jul 27, 2021812.00812.00812.00812.00810.00-
Jul 26, 2021810.00819.00810.00812.00810.00500
Jul 21, 2021805.00809.00805.00805.00803.02400
Jul 20, 2021804.00804.00801.00801.00799.031,100
Jul 19, 2021811.00819.00811.00819.00816.98200
Jul 16, 2021813.00824.00813.00824.00821.97500
Jul 15, 2021818.00828.00818.00828.00825.96600
Jul 14, 2021809.00818.00808.00818.00815.99300
Jul 13, 2021817.00818.00810.00815.00812.99700
Jul 12, 2021808.00816.00808.00816.00813.99300
Jul 09, 2021816.00816.00816.00816.00813.99-
Jul 08, 2021830.00830.00815.00816.00813.99800
Jul 07, 2021820.00827.00812.00824.00821.971,500
Jul 06, 2021812.00835.00812.00820.00817.981,300
Jul 05, 2021817.00817.00815.00815.00812.99200
Jul 02, 2021828.00828.00828.00828.00825.96200
Jul 01, 2021823.00823.00815.00815.00812.99700
Jun 30, 2021831.00831.00831.00831.00828.953,100
Jun 29, 2021831.00831.00831.00831.00828.95200
Jun 28, 2021830.00835.00830.00835.00832.94500
Jun 25, 2021830.00835.00830.00830.00827.96600
Jun 24, 2021830.00830.00830.00830.00827.96-
Jun 23, 2021830.00830.00830.00830.00827.96500
Jun 22, 2021830.00830.00830.00830.00827.96100
Jun 21, 2021831.00831.00820.00828.00825.961,600
Jun 18, 2021832.00840.00820.00840.00837.931,500
Jun 17, 2021824.00824.00818.00818.00815.99200
Jun 16, 2021820.00844.00817.00844.00841.92600
Jun 15, 2021830.00831.00827.00831.00828.951,100
Jun 14, 2021819.00830.00819.00830.00827.96500
Jun 11, 2021830.00837.00818.00820.00817.985,400
Jun 10, 2021843.00843.00840.00840.00837.93400
Jun 09, 2021819.00848.00819.00848.00845.912,000
Jun 08, 2021819.00819.00818.00819.00816.98400
Jun 07, 2021816.00829.00816.00819.00816.982,600
Jun 04, 2021818.00818.00818.00818.00815.99100
Jun 03, 2021820.00831.00819.00819.00816.98300
Jun 02, 2021820.00820.00810.00810.00808.00900
Jun 01, 2021808.00814.00808.00814.00812.001,800
May 31, 2021822.00822.00810.00820.00817.984,900
May 28, 2021822.00825.00822.00822.00819.981,700
May 27, 2021825.00830.00822.00822.00819.98500
May 26, 2021824.00824.00822.00822.00819.98200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement