Truck-One Co., Ltd. (FKSE:3047)
Japan · Delayed Price · Currency is JPY 721.00
+13.00 (1.84%)
At close: Nov 11, 2026
Truck-One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 720.00 | 721.00 | 718.00 | 721.00 | 721.00 | 1.84% | 700 |
| Nov 10, 2026 | 695.00 | 709.00 | 695.00 | 708.00 | 708.00 | 4.89% | 700 |
| Nov 6, 2026 | 680.00 | 680.00 | 655.00 | 675.00 | 675.00 | -4.26% | 3,200 |
| Nov 5, 2026 | 713.00 | 713.00 | 705.00 | 705.00 | 705.00 | 0.43% | 1,400 |
| Nov 4, 2026 | 711.00 | 711.00 | 702.00 | 702.00 | 702.00 | -1.82% | 900 |
| Nov 2, 2026 | 735.00 | 746.00 | 715.00 | 715.00 | 715.00 | -1.11% | 1,400 |
| Oct 30, 2026 | 726.00 | 726.00 | 713.00 | 723.00 | 723.00 | 0.14% | 1,600 |
| Oct 29, 2026 | 721.00 | 724.00 | 721.00 | 722.00 | 722.00 | 1.26% | 1,200 |
| Oct 28, 2026 | 723.00 | 723.00 | 711.00 | 713.00 | 713.00 | -2.06% | 800 |
| Oct 27, 2026 | 727.00 | 733.00 | 718.00 | 728.00 | 728.00 | 1.25% | 1,900 |
| Oct 26, 2026 | 737.00 | 737.00 | 719.00 | 719.00 | 719.00 | -4.39% | 1,400 |
| Oct 23, 2026 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | -0.13% | 200 |
| Oct 22, 2026 | 774.00 | 777.00 | 750.00 | 753.00 | 753.00 | -2.71% | 2,400 |
| Oct 21, 2026 | 769.00 | 774.00 | 768.00 | 774.00 | 774.00 | 1.04% | 600 |
| Oct 20, 2026 | 778.00 | 778.00 | 747.00 | 766.00 | 766.00 | -3.28% | 2,700 |
| Oct 19, 2026 | 843.00 | 843.00 | 792.00 | 792.00 | 792.00 | -9.28% | 6,900 |
| Oct 15, 2026 | 907.00 | 907.00 | 841.00 | 873.00 | 873.00 | -3.75% | 2,700 |
| Oct 14, 2026 | 956.00 | 956.00 | 907.00 | 907.00 | 907.00 | -5.42% | 600 |
| Oct 13, 2026 | 934.00 | 959.00 | 934.00 | 959.00 | 959.00 | 6.08% | 1,000 |
| Oct 8, 2026 | 894.00 | 904.00 | 874.00 | 904.00 | 904.00 | 6.35% | 2,900 |
| Oct 7, 2026 | 828.00 | 850.00 | 828.00 | 850.00 | 850.00 | 4.29% | 2,100 |
| Oct 6, 2026 | 831.00 | 831.00 | 815.00 | 815.00 | 815.00 | -0.85% | 1,000 |
| Oct 5, 2026 | 834.00 | 834.00 | 822.00 | 822.00 | 822.00 | 0.24% | 300 |
| 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 |