Truck-One Co., Ltd. (FKSE:3047)
Japan · Delayed Price · Currency is JPY 940.00
+150.00 (18.99%)
At close: Jul 23, 2026
Truck-One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 793.00 | 793.00 | 732.00 | 785.00 | 780.54 | -1.51% | 2,200 |
| Jun 15, 2026 | 797.00 | 798.00 | 797.00 | 797.00 | 792.47 | 1.66% | 900 |
| Jun 12, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | 779.55 | 3.98% | 100 |
| Jun 11, 2026 | 737.00 | 799.00 | 737.00 | 754.00 | 749.72 | 2.03% | 1,200 |
| Jun 8, 2026 | 768.00 | 769.00 | 739.00 | 739.00 | 734.80 | -1.86% | 900 |
| Jun 5, 2026 | 753.00 | 753.00 | 753.00 | 753.00 | 748.72 | -0.92% | 300 |
| Jun 3, 2026 | 769.00 | 769.00 | 760.00 | 760.00 | 755.68 | -5.00% | 200 |
| Jun 2, 2026 | 755.00 | 800.00 | 755.00 | 800.00 | 795.45 | - | 1,100 |
| May 29, 2026 | 776.00 | 800.00 | 776.00 | 800.00 | 795.45 | 7.24% | 700 |
| May 28, 2026 | 745.00 | 746.00 | 745.00 | 746.00 | 741.76 | 0.13% | 500 |
| May 27, 2026 | 745.00 | 745.00 | 741.00 | 745.00 | 740.77 | -5.70% | 1,600 |
| May 26, 2026 | 720.00 | 790.00 | 720.00 | 790.00 | 785.51 | 12.54% | 3,500 |
| May 25, 2026 | 702.00 | 702.00 | 691.00 | 702.00 | 698.01 | -1.13% | 600 |
| May 22, 2026 | 716.00 | 721.00 | 710.00 | 710.00 | 705.97 | -2.47% | 1,600 |
| May 21, 2026 | 702.00 | 735.00 | 680.00 | 728.00 | 723.86 | 2.54% | 2,700 |
| May 20, 2026 | 760.00 | 760.00 | 709.00 | 710.00 | 705.97 | -7.79% | 3,400 |
| May 19, 2026 | 799.00 | 800.00 | 750.00 | 770.00 | 765.63 | -3.63% | 5,800 |
| May 18, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 794.46 | -0.12% | 300 |
| May 15, 2026 | 795.00 | 800.00 | 795.00 | 800.00 | 795.45 | - | 1,400 |
| May 14, 2026 | 735.00 | 800.00 | 735.00 | 800.00 | 795.45 | 3.90% | 5,400 |
| May 11, 2026 | 760.00 | 770.00 | 730.00 | 770.00 | 765.63 | -2.53% | 1,300 |
| May 8, 2026 | 745.00 | 790.00 | 745.00 | 790.00 | 785.51 | - | 1,200 |
| May 7, 2026 | 797.00 | 797.00 | 790.00 | 790.00 | 785.51 | -1.25% | 200 |
| Apr 30, 2026 | 795.00 | 800.00 | 795.00 | 800.00 | 795.45 | 0.38% | 2,500 |
| Apr 28, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 792.47 | 1.92% | 700 |
| Apr 27, 2026 | 724.00 | 782.00 | 724.00 | 782.00 | 777.56 | 1.56% | 3,800 |
| Apr 23, 2026 | 750.00 | 770.00 | 730.00 | 770.00 | 765.63 | 2.67% | 1,600 |
| Apr 22, 2026 | 755.00 | 755.00 | 750.00 | 750.00 | 745.74 | -6.25% | 1,000 |
| Apr 21, 2026 | 735.00 | 800.00 | 721.00 | 800.00 | 795.45 | 0.63% | 4,300 |