Truck-One Co., Ltd. (FKSE:3047)
Japan · Delayed Price · Currency is JPY 760.00
-40.00 (-5.00%)
At close: Jun 3, 2026
Truck-One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 769.00 | 769.00 | 760.00 | 760.00 | 760.00 | -5.00% | 200 |
| Jun 2, 2026 | 755.00 | 800.00 | 755.00 | 800.00 | 800.00 | - | 1,100 |
| May 29, 2026 | 776.00 | 800.00 | 776.00 | 800.00 | 800.00 | 7.24% | 700 |
| May 28, 2026 | 745.00 | 746.00 | 745.00 | 746.00 | 746.00 | 0.13% | 500 |
| May 27, 2026 | 745.00 | 745.00 | 741.00 | 745.00 | 745.00 | -5.70% | 1,600 |
| May 26, 2026 | 720.00 | 790.00 | 720.00 | 790.00 | 790.00 | 12.54% | 3,500 |
| May 25, 2026 | 702.00 | 702.00 | 691.00 | 702.00 | 702.00 | -1.13% | 600 |
| May 22, 2026 | 716.00 | 721.00 | 710.00 | 710.00 | 710.00 | -2.47% | 1,600 |
| May 21, 2026 | 702.00 | 735.00 | 680.00 | 728.00 | 728.00 | 2.54% | 2,700 |
| May 20, 2026 | 760.00 | 760.00 | 709.00 | 710.00 | 710.00 | -7.79% | 3,400 |
| May 19, 2026 | 799.00 | 800.00 | 750.00 | 770.00 | 770.00 | -3.63% | 5,800 |
| May 18, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -0.13% | 300 |
| May 15, 2026 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 1,400 |
| May 14, 2026 | 735.00 | 800.00 | 735.00 | 800.00 | 800.00 | 3.90% | 5,400 |
| May 11, 2026 | 760.00 | 770.00 | 730.00 | 770.00 | 770.00 | -2.53% | 1,300 |
| May 8, 2026 | 745.00 | 790.00 | 745.00 | 790.00 | 790.00 | - | 1,200 |
| May 7, 2026 | 797.00 | 797.00 | 790.00 | 790.00 | 790.00 | -1.25% | 200 |
| Apr 30, 2026 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 0.38% | 2,500 |
| Apr 28, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 1.92% | 700 |
| Apr 27, 2026 | 724.00 | 782.00 | 724.00 | 782.00 | 782.00 | 1.56% | 3,800 |
| Apr 23, 2026 | 750.00 | 770.00 | 730.00 | 770.00 | 770.00 | 2.67% | 1,600 |
| Apr 22, 2026 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | -6.25% | 1,000 |
| Apr 21, 2026 | 735.00 | 800.00 | 721.00 | 800.00 | 800.00 | 0.63% | 4,300 |
| Apr 17, 2026 | 719.00 | 799.00 | 716.00 | 795.00 | 795.00 | 8.31% | 1,600 |
| Apr 16, 2026 | 743.00 | 809.00 | 719.00 | 734.00 | 734.00 | -6.85% | 1,500 |
| Apr 15, 2026 | 788.00 | 799.00 | 780.00 | 788.00 | 788.00 | -0.25% | 700 |
| Apr 14, 2026 | 804.00 | 819.00 | 742.00 | 790.00 | 790.00 | -1.62% | 1,200 |
| Apr 13, 2026 | 770.00 | 821.00 | 743.00 | 803.00 | 803.00 | -3.25% | 3,900 |
| Apr 10, 2026 | 760.00 | 850.00 | 745.00 | 830.00 | 830.00 | 7.10% | 10,200 |
| Apr 9, 2026 | 892.00 | 892.00 | 770.00 | 775.00 | 775.00 | -13.50% | 17,700 |
| Apr 8, 2026 | 750.00 | 898.00 | 680.00 | 896.00 | 896.00 | 19.79% | 11,900 |
| Apr 7, 2026 | 710.00 | 762.00 | 702.00 | 748.00 | 748.00 | 14.72% | 20,200 |
| Apr 6, 2026 | 650.00 | 700.00 | 615.00 | 652.00 | 652.00 | 3.49% | 7,100 |
| Apr 3, 2026 | 600.00 | 630.00 | 580.00 | 630.00 | 630.00 | 6.78% | 5,300 |
| Apr 2, 2026 | 520.00 | 590.00 | 520.00 | 590.00 | 590.00 | 15.69% | 3,000 |
| Mar 31, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 100 |
| Mar 30, 2026 | 501.00 | 510.00 | 500.00 | 510.00 | 510.00 | -0.20% | 1,600 |
| Mar 27, 2026 | 513.00 | 521.00 | 511.00 | 511.00 | 511.00 | - | 500 |
| Mar 26, 2026 | 513.00 | 513.00 | 511.00 | 511.00 | 511.00 | -1.54% | 1,600 |
| Mar 25, 2026 | 507.00 | 519.00 | 500.00 | 519.00 | 519.00 | 1.76% | 3,200 |
| Mar 24, 2026 | 527.00 | 532.00 | 503.00 | 510.00 | 510.00 | -1.54% | 6,800 |
| Mar 23, 2026 | 529.00 | 529.00 | 517.00 | 518.00 | 518.00 | -2.26% | 1,100 |
| Mar 19, 2026 | 531.00 | 531.00 | 527.00 | 530.00 | 530.00 | -0.93% | 2,000 |
| Mar 18, 2026 | 532.00 | 545.00 | 521.00 | 535.00 | 535.00 | -1.29% | 3,000 |
| Mar 17, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | -1.45% | 300 |
| Mar 16, 2026 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | -0.90% | 1,800 |
| Mar 13, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 500 |
| Mar 12, 2026 | 562.00 | 562.00 | 555.00 | 555.00 | 555.00 | -1.25% | 500 |
| Mar 11, 2026 | 552.00 | 562.00 | 552.00 | 562.00 | 562.00 | 2.74% | 600 |
| Mar 10, 2026 | 546.00 | 552.00 | 546.00 | 547.00 | 547.00 | 1.30% | 1,000 |