Truck-One Co., Ltd. (FKSE:3047)
Japan
· Delayed Price · Currency is JPY 533.00
-9.00 (-1.66%)
At close: Dec 5, 2025
Truck-One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 532.00 | 535.00 | 520.00 | 533.00 | 533.00 | -1.66% | 1,600 |
| Dec 4, 2025 | 542.00 | 542.00 | 539.00 | 542.00 | 542.00 | -0.37% | 900 |
| Dec 3, 2025 | 535.00 | 544.00 | 527.00 | 544.00 | 544.00 | 3.23% | 2,600 |
| Dec 2, 2025 | 530.00 | 530.00 | 526.00 | 527.00 | 527.00 | -0.57% | 1,200 |
| Dec 1, 2025 | 532.00 | 532.00 | 528.00 | 530.00 | 530.00 | 0.76% | 1,100 |
| Nov 28, 2025 | 515.00 | 526.00 | 515.00 | 526.00 | 526.00 | 2.14% | 1,700 |
| Nov 27, 2025 | 510.00 | 515.00 | 506.00 | 515.00 | 515.00 | 0.98% | 2,100 |
| Nov 26, 2025 | 523.00 | 525.00 | 486.00 | 510.00 | 510.00 | -2.49% | 9,500 |
| Nov 25, 2025 | 520.00 | 570.00 | 520.00 | 523.00 | 523.00 | 4.39% | 20,000 |
| Nov 21, 2025 | 508.00 | 520.00 | 501.00 | 501.00 | 501.00 | -0.79% | 2,300 |
| Nov 20, 2025 | 487.00 | 505.00 | 485.00 | 505.00 | 505.00 | 3.70% | 5,400 |
| Nov 19, 2025 | 475.00 | 488.00 | 475.00 | 487.00 | 487.00 | 2.53% | 2,500 |
| Nov 18, 2025 | 480.00 | 480.00 | 472.00 | 475.00 | 475.00 | -1.04% | 2,800 |
| Nov 17, 2025 | 493.00 | 493.00 | 468.00 | 480.00 | 480.00 | -1.03% | 7,900 |
| Nov 14, 2025 | 409.00 | 485.00 | 409.00 | 485.00 | 485.00 | 19.75% | 73,100 |
| Nov 13, 2025 | 402.00 | 405.00 | 402.00 | 405.00 | 405.00 | 1.25% | 1,200 |
| Nov 7, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.52% | 100 |
| Nov 6, 2025 | 403.00 | 404.00 | 394.00 | 394.00 | 394.00 | -0.25% | 1,500 |
| Nov 5, 2025 | 400.00 | 400.00 | 380.00 | 395.00 | 395.00 | -1.50% | 2,800 |
| Nov 4, 2025 | 404.00 | 404.00 | 401.00 | 401.00 | 401.00 | 0.25% | 900 |
| Oct 31, 2025 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | -0.74% | 400 |
| Oct 29, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - | 700 |
| Oct 28, 2025 | 404.00 | 404.00 | 403.00 | 403.00 | 403.00 | -1.71% | 200 |
| Oct 24, 2025 | 408.00 | 410.00 | 405.00 | 410.00 | 410.00 | 0.99% | 1,400 |
| Oct 21, 2025 | 405.00 | 406.00 | 404.00 | 406.00 | 406.00 | 0.25% | 800 |
| Oct 20, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 900 |
| Oct 17, 2025 | 406.00 | 406.00 | 405.00 | 405.00 | 405.00 | -2.41% | 1,100 |
| Oct 16, 2025 | 404.00 | 417.00 | 404.00 | 415.00 | 415.00 | 0.73% | 1,900 |
| Oct 15, 2025 | 405.00 | 414.00 | 402.00 | 412.00 | 412.00 | 3.00% | 700 |
| Oct 14, 2025 | 419.00 | 419.00 | 400.00 | 400.00 | 400.00 | -5.88% | 2,600 |
| Oct 9, 2025 | 426.00 | 426.00 | 425.00 | 425.00 | 425.00 | -2.07% | 1,000 |
| Oct 8, 2025 | 433.00 | 434.00 | 427.00 | 434.00 | 434.00 | - | 900 |
| Oct 7, 2025 | 430.00 | 434.00 | 430.00 | 434.00 | 434.00 | -0.91% | 400 |
| Oct 6, 2025 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | 1.62% | 1,500 |
| Oct 3, 2025 | 426.00 | 431.00 | 426.00 | 431.00 | 431.00 | 1.41% | 2,100 |
| Oct 2, 2025 | 425.00 | 428.00 | 420.00 | 425.00 | 425.00 | 0.47% | 1,800 |
| Oct 1, 2025 | 422.00 | 423.00 | 415.00 | 423.00 | 423.00 | 0.71% | 1,300 |
| Sep 30, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.72% | 300 |
| Sep 29, 2025 | 414.00 | 417.00 | 414.00 | 417.00 | 417.00 | 0.97% | 1,700 |
| Sep 26, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 0.49% | 400 |
| Sep 24, 2025 | 407.00 | 412.00 | 407.00 | 411.00 | 411.00 | 0.24% | 2,500 |
| Sep 22, 2025 | 405.00 | 410.00 | 400.00 | 410.00 | 410.00 | 1.99% | 4,000 |
| Sep 19, 2025 | 402.00 | 408.00 | 402.00 | 402.00 | 402.00 | 0.25% | 2,400 |
| Sep 18, 2025 | 405.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.50% | 1,200 |
| Sep 17, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - | 100 |
| Sep 16, 2025 | 403.00 | 403.00 | 400.00 | 403.00 | 403.00 | - | 1,200 |
| Sep 12, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - | 100 |
| Sep 11, 2025 | 410.00 | 411.00 | 403.00 | 403.00 | 403.00 | 0.25% | 500 |
| Sep 10, 2025 | 411.00 | 411.00 | 402.00 | 402.00 | 402.00 | -3.37% | 600 |
| Sep 8, 2025 | 417.00 | 417.00 | 415.00 | 416.00 | 416.00 | 0.48% | 500 |
| Sep 5, 2025 | 412.00 | 420.00 | 412.00 | 414.00 | 414.00 | 0.98% | 1,200 |
| Sep 4, 2025 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | 0.49% | 900 |
| Sep 3, 2025 | 409.00 | 409.00 | 408.00 | 408.00 | 408.00 | 0.49% | 200 |
| Sep 2, 2025 | 403.00 | 406.00 | 403.00 | 406.00 | 406.00 | 0.74% | 700 |
| Sep 1, 2025 | 403.00 | 403.00 | 402.00 | 403.00 | 403.00 | - | 1,000 |
| Aug 29, 2025 | 397.00 | 403.00 | 397.00 | 403.00 | 403.00 | 1.77% | 1,100 |
| Aug 27, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - | 100 |
| Aug 25, 2025 | 404.00 | 404.00 | 396.00 | 396.00 | 396.00 | -1.00% | 800 |
| Aug 20, 2025 | 389.00 | 402.00 | 389.00 | 400.00 | 400.00 | 4.99% | 6,100 |
| Aug 19, 2025 | 397.00 | 397.00 | 372.00 | 381.00 | 381.00 | -5.93% | 5,400 |
| Aug 18, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 2.53% | 1,000 |
| Aug 15, 2025 | 391.00 | 395.00 | 390.00 | 395.00 | 395.00 | 0.77% | 1,100 |
| Aug 14, 2025 | 393.00 | 393.00 | 390.00 | 392.00 | 392.00 | -1.01% | 2,000 |
| Aug 13, 2025 | 403.00 | 410.00 | 394.00 | 396.00 | 396.00 | -2.94% | 2,400 |
| Aug 12, 2025 | 400.00 | 419.00 | 400.00 | 408.00 | 408.00 | 2.00% | 13,500 |
| Aug 8, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.52% | 100 |
| Aug 7, 2025 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | -1.75% | 400 |
| Aug 6, 2025 | 401.00 | 401.00 | 400.00 | 401.00 | 401.00 | 0.25% | 600 |
| Aug 5, 2025 | 400.00 | 402.00 | 392.00 | 400.00 | 400.00 | - | 1,400 |
| Aug 4, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 1,100 |
| Aug 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.30% | 300 |
| Jul 31, 2025 | 404.00 | 405.00 | 390.00 | 391.00 | 391.00 | -2.25% | 1,500 |
| Jul 30, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.04% | 500 |
| Jul 29, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -0.76% | 400 |
| Jul 28, 2025 | 403.00 | 403.00 | 392.00 | 395.00 | 395.00 | -0.75% | 900 |
| Jul 25, 2025 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | -2.93% | 200 |
| Jul 24, 2025 | 385.00 | 412.00 | 385.00 | 410.00 | 410.00 | 6.22% | 3,000 |
| Jul 23, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 100 |
| Jul 22, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -1.03% | 100 |
| Jul 18, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.01% | 100 |
| Jul 17, 2025 | 397.00 | 398.00 | 389.00 | 398.00 | 398.00 | - | 2,700 |
| Jul 16, 2025 | 386.00 | 399.00 | 382.00 | 398.00 | 398.00 | 6.70% | 3,800 |
| Jul 15, 2025 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -1.84% | 200 |
| Jul 14, 2025 | 379.00 | 380.00 | 369.00 | 380.00 | 380.00 | 2.98% | 300 |
| Jul 11, 2025 | 370.00 | 374.00 | 369.00 | 369.00 | 369.00 | -1.86% | 700 |
| Jul 10, 2025 | 367.00 | 376.00 | 367.00 | 376.00 | 376.00 | 3.30% | 2,100 |
| Jul 9, 2025 | 363.00 | 364.00 | 363.00 | 364.00 | 364.00 | -1.89% | 200 |
| Jul 8, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - | 100 |
| Jul 7, 2025 | 372.00 | 372.00 | 362.00 | 371.00 | 371.00 | 1.92% | 900 |
| Jul 4, 2025 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | 1.11% | 700 |
| Jul 3, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -0.28% | 100 |
| Jul 2, 2025 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -1.37% | 100 |
| Jun 30, 2025 | 365.00 | 370.00 | 365.00 | 366.00 | 366.00 | -2.66% | 2,000 |
| Jun 27, 2025 | 365.00 | 376.00 | 365.00 | 376.00 | 376.00 | 5.32% | 200 |
| Jun 26, 2025 | 377.00 | 377.00 | 356.00 | 357.00 | 353.00 | 1.13% | 900 |
| Jun 25, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 349.04 | -0.56% | 100 |
| Jun 24, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 351.02 | 1.43% | 100 |
| Jun 23, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 346.08 | -1.69% | 100 |
| Jun 20, 2025 | 364.00 | 364.00 | 353.00 | 356.00 | 352.01 | -2.20% | 300 |
| Jun 19, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 359.92 | 2.54% | 200 |