Truck-One Co., Ltd. (FKSE:3047)
Japan · Delayed Price · Currency is JPY 820.00
-16.00 (-1.91%)
At close: Oct 1, 2026
Truck-One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 837.00 | 838.00 | 805.00 | 820.00 | 820.00 | -1.91% | 4,000 |
| Sep 30, 2026 | 840.00 | 840.00 | 810.00 | 836.00 | 836.00 | -1.07% | 4,000 |
| Sep 29, 2026 | 868.00 | 868.00 | 805.00 | 845.00 | 845.00 | -2.87% | 5,300 |
| Sep 28, 2026 | 854.00 | 870.00 | 851.00 | 870.00 | 870.00 | 1.52% | 2,600 |
| Sep 25, 2026 | 867.00 | 867.00 | 850.00 | 857.00 | 857.00 | -0.35% | 1,600 |
| Sep 24, 2026 | 883.00 | 883.00 | 854.00 | 860.00 | 860.00 | -0.92% | 4,800 |
| Sep 18, 2026 | 876.00 | 876.00 | 852.00 | 868.00 | 868.00 | -0.91% | 1,200 |
| Sep 17, 2026 | 876.00 | 876.00 | 860.00 | 876.00 | 876.00 | 1.74% | 1,700 |
| Sep 16, 2026 | 886.00 | 915.00 | 861.00 | 861.00 | 861.00 | -4.44% | 2,800 |
| Sep 15, 2026 | 955.00 | 955.00 | 901.00 | 901.00 | 901.00 | -5.36% | 2,500 |
| Sep 14, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | -3.35% | 600 |
| Sep 11, 2026 | 970.00 | 985.00 | 970.00 | 985.00 | 985.00 | - | 300 |
| Sep 10, 2026 | 989.00 | 989.00 | 985.00 | 985.00 | 985.00 | -5.56% | 300 |
| 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 |