Truck-One Co., Ltd. (FKSE:3047)
Japan · Delayed Price · Currency is JPY 985.00
-58.00 (-5.56%)
At close: Sep 10, 2026
Truck-One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 999.00 | 1,043.00 | 990.00 | 1,043.00 | 1,043.00 | 4.40% | 1,000 |
| Sep 4, 2026 | 993.00 | 999.00 | 993.00 | 999.00 | 999.00 | 2.15% | 200 |
| Sep 3, 2026 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | -0.71% | 500 |
| Sep 2, 2026 | 997.00 | 997.00 | 981.00 | 985.00 | 985.00 | -3.43% | 1,700 |
| Sep 1, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.86% | 100 |
| Aug 31, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 300 |
| Aug 28, 2026 | 1,029.00 | 1,050.00 | 975.00 | 1,050.00 | 1,050.00 | 1.45% | 2,100 |
| Aug 27, 2026 | 1,043.00 | 1,043.00 | 1,010.00 | 1,035.00 | 1,035.00 | -5.91% | 1,400 |
| Aug 26, 2026 | 1,050.00 | 1,104.00 | 1,040.00 | 1,100.00 | 1,100.00 | 2.80% | 2,900 |
| Aug 25, 2026 | 999.00 | 1,070.00 | 999.00 | 1,070.00 | 1,070.00 | 7.00% | 2,300 |
| Aug 24, 2026 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 1.01% | 1,900 |
| Aug 21, 2026 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | -6.60% | 300 |
| Aug 20, 2026 | 1,020.00 | 1,100.00 | 1,010.00 | 1,060.00 | 1,060.00 | 3.92% | 1,500 |
| Aug 19, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2.00% | 500 |
| Aug 18, 2026 | 999.00 | 1,010.00 | 999.00 | 1,000.00 | 1,000.00 | 3.09% | 1,000 |
| Aug 17, 2026 | 950.00 | 970.00 | 950.00 | 970.00 | 970.00 | 3.74% | 1,100 |
| Aug 14, 2026 | 920.00 | 950.00 | 920.00 | 935.00 | 935.00 | 1.85% | 600 |
| Aug 13, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 1.44% | 100 |
| Aug 12, 2026 | 889.00 | 919.00 | 889.00 | 905.00 | 905.00 | 0.11% | 500 |
| Aug 10, 2026 | 866.00 | 905.00 | 864.00 | 904.00 | 904.00 | 2.73% | 1,800 |
| Aug 6, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 100 |
| Aug 5, 2026 | 889.00 | 889.00 | 865.00 | 880.00 | 880.00 | -1.01% | 400 |
| Aug 4, 2026 | 890.00 | 890.00 | 889.00 | 889.00 | 889.00 | -3.37% | 200 |
| Aug 3, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -8.73% | 700 |
| Jul 30, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.59% | 100 |
| Jul 29, 2026 | 925.00 | 1,014.00 | 925.00 | 1,014.00 | 1,014.00 | -1.55% | 800 |
| Jul 28, 2026 | 1,188.00 | 1,230.00 | 1,030.00 | 1,030.00 | 1,030.00 | -13.45% | 2,100 |
| Jul 27, 2026 | 1,030.00 | 1,210.00 | 1,030.00 | 1,190.00 | 1,190.00 | 14.42% | 4,100 |
| Jul 24, 2026 | 895.00 | 1,065.00 | 895.00 | 1,040.00 | 1,040.00 | 10.64% | 2,200 |
| Jul 23, 2026 | 800.00 | 940.00 | 800.00 | 940.00 | 940.00 | 18.99% | 1,800 |
| Jul 21, 2026 | 772.00 | 794.00 | 761.00 | 790.00 | 790.00 | 3.67% | 2,600 |
| Jul 17, 2026 | 824.00 | 824.00 | 762.00 | 762.00 | 762.00 | -9.18% | 1,100 |
| Jul 16, 2026 | 870.00 | 870.00 | 839.00 | 839.00 | 839.00 | -3.01% | 900 |
| Jul 15, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -4.42% | 500 |
| Jul 14, 2026 | 980.00 | 980.00 | 905.00 | 905.00 | 905.00 | -4.74% | 500 |
| Jul 13, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 3.26% | 400 |
| Jul 10, 2026 | 920.00 | 920.00 | 875.00 | 920.00 | 920.00 | 1.10% | 1,200 |
| Jul 8, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 100 |
| Jul 6, 2026 | 929.00 | 930.00 | 910.00 | 910.00 | 910.00 | -1.41% | 600 |
| Jul 3, 2026 | 908.00 | 923.00 | 878.00 | 923.00 | 923.00 | -1.60% | 500 |
| Jul 2, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | -6.20% | 800 |
| Jul 1, 2026 | 1,055.00 | 1,090.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.44% | 900 |
| Jun 30, 2026 | 901.00 | 1,025.00 | 901.00 | 1,025.00 | 1,025.00 | 8.35% | 4,900 |
| Jun 29, 2026 | 1,000.00 | 1,000.00 | 871.00 | 946.00 | 946.00 | -1.71% | 1,800 |
| Jun 26, 2026 | 973.00 | 973.00 | 950.00 | 968.00 | 962.50 | 1.89% | 900 |
| Jun 25, 2026 | 900.00 | 974.00 | 900.00 | 950.00 | 944.60 | 15.29% | 2,800 |
| Jun 24, 2026 | 800.00 | 824.00 | 800.00 | 824.00 | 819.32 | 3.00% | 1,600 |
| Jun 23, 2026 | 750.00 | 800.00 | 750.00 | 800.00 | 795.45 | 5.26% | 3,200 |
| Jun 22, 2026 | 756.00 | 760.00 | 756.00 | 760.00 | 755.68 | 0.53% | 200 |
| Jun 19, 2026 | 785.00 | 785.00 | 756.00 | 756.00 | 751.70 | -3.69% | 200 |