Truck-One Co., Ltd. (FKSE:3047)
Japan
· Delayed Price · Currency is JPY 600.00
-5.00 (-0.83%)
At close: Mar 6, 2026
Truck-One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 625.00 | 625.00 | 581.00 | 600.00 | 600.00 | -0.83% | 1,100 |
| Mar 5, 2026 | 552.00 | 610.00 | 552.00 | 605.00 | 605.00 | 12.87% | 3,700 |
| Mar 4, 2026 | 578.00 | 578.00 | 534.00 | 536.00 | 536.00 | -8.38% | 3,700 |
| Mar 3, 2026 | 581.00 | 585.00 | 575.00 | 585.00 | 585.00 | -1.02% | 1,200 |
| Mar 2, 2026 | 595.00 | 595.00 | 591.00 | 591.00 | 591.00 | - | 1,100 |
| Feb 27, 2026 | 578.00 | 591.00 | 578.00 | 591.00 | 591.00 | 1.90% | 700 |
| Feb 26, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.69% | 600 |
| Feb 25, 2026 | 572.00 | 590.00 | 572.00 | 590.00 | 590.00 | 1.72% | 3,100 |
| Feb 24, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.69% | 700 |
| Feb 20, 2026 | 583.00 | 590.00 | 582.00 | 590.00 | 590.00 | 1.20% | 2,300 |
| Feb 19, 2026 | 556.00 | 583.00 | 554.00 | 583.00 | 583.00 | -0.51% | 2,200 |
| Feb 18, 2026 | 552.00 | 586.00 | 552.00 | 586.00 | 586.00 | 2.81% | 3,000 |
| Feb 17, 2026 | 569.00 | 570.00 | 557.00 | 570.00 | 570.00 | 1.97% | 4,300 |
| Feb 16, 2026 | 585.00 | 585.00 | 557.00 | 559.00 | 559.00 | -6.05% | 7,200 |
| Feb 13, 2026 | 616.00 | 616.00 | 571.00 | 595.00 | 595.00 | -1.82% | 6,900 |
| Feb 12, 2026 | 615.00 | 615.00 | 589.00 | 606.00 | 606.00 | -2.26% | 4,200 |
| Feb 10, 2026 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | -0.80% | 2,600 |
| Feb 9, 2026 | 600.00 | 630.00 | 600.00 | 625.00 | 625.00 | 6.66% | 2,700 |
| Feb 6, 2026 | 570.00 | 597.00 | 570.00 | 586.00 | 586.00 | 4.64% | 4,000 |
| Feb 5, 2026 | 558.00 | 560.00 | 558.00 | 560.00 | 560.00 | 0.90% | 400 |
| Feb 4, 2026 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 1.83% | 600 |
| Feb 3, 2026 | 541.00 | 555.00 | 541.00 | 545.00 | 545.00 | 0.93% | 1,000 |
| Feb 2, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.19% | 300 |
| Jan 30, 2026 | 545.00 | 546.00 | 539.00 | 539.00 | 539.00 | -1.10% | 1,100 |
| Jan 29, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.74% | 100 |
| Jan 28, 2026 | 538.00 | 541.00 | 538.00 | 541.00 | 541.00 | 0.56% | 400 |
| Jan 27, 2026 | 535.00 | 538.00 | 535.00 | 538.00 | 538.00 | 2.28% | 400 |
| Jan 26, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | - | 200 |
| Jan 23, 2026 | 530.00 | 538.00 | 526.00 | 526.00 | 526.00 | -0.57% | 1,700 |
| Jan 22, 2026 | 525.00 | 529.00 | 525.00 | 529.00 | 529.00 | 1.73% | 300 |
| Jan 21, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.89% | 700 |
| Jan 20, 2026 | 530.00 | 539.00 | 530.00 | 530.00 | 530.00 | 0.95% | 2,900 |
| Jan 19, 2026 | 519.00 | 525.00 | 519.00 | 525.00 | 525.00 | 1.94% | 1,500 |
| Jan 16, 2026 | 515.00 | 516.00 | 515.00 | 515.00 | 515.00 | - | 700 |
| Jan 15, 2026 | 524.00 | 524.00 | 515.00 | 515.00 | 515.00 | 0.59% | 800 |
| Jan 14, 2026 | 510.00 | 513.00 | 510.00 | 512.00 | 512.00 | 0.39% | 2,300 |
| Jan 13, 2026 | 504.00 | 510.00 | 504.00 | 510.00 | 510.00 | 1.80% | 1,100 |
| Jan 9, 2026 | 507.00 | 507.00 | 500.00 | 501.00 | 501.00 | -1.18% | 2,100 |
| Jan 8, 2026 | 508.00 | 508.00 | 504.00 | 507.00 | 507.00 | -0.20% | 1,000 |
| Jan 7, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 1.60% | 400 |
| Jan 6, 2026 | 496.00 | 500.00 | 489.00 | 500.00 | 500.00 | 0.60% | 3,100 |
| Jan 5, 2026 | 498.00 | 498.00 | 494.00 | 497.00 | 497.00 | -0.20% | 1,900 |
| Dec 30, 2025 | 510.00 | 511.00 | 497.00 | 498.00 | 498.00 | -2.73% | 4,900 |
| Dec 29, 2025 | 525.00 | 525.00 | 512.00 | 512.00 | 512.00 | -0.78% | 3,700 |
| Dec 26, 2025 | 519.00 | 520.00 | 515.00 | 516.00 | 509.00 | -2.46% | 3,700 |
| Dec 25, 2025 | 512.00 | 529.00 | 512.00 | 529.00 | 521.82 | 3.32% | 4,900 |
| Dec 24, 2025 | 525.00 | 525.00 | 510.00 | 512.00 | 505.05 | -2.66% | 1,500 |
| Dec 23, 2025 | 510.00 | 526.00 | 509.00 | 526.00 | 518.86 | 3.54% | 2,100 |
| Dec 22, 2025 | 491.00 | 508.00 | 490.00 | 508.00 | 501.11 | 5.18% | 5,900 |
| Dec 19, 2025 | 487.00 | 495.00 | 483.00 | 483.00 | 476.45 | -2.42% | 3,500 |
| Dec 18, 2025 | 479.00 | 495.00 | 478.00 | 495.00 | 488.28 | 3.13% | 1,900 |
| Dec 17, 2025 | 479.00 | 480.00 | 475.00 | 480.00 | 473.49 | 1.05% | 5,100 |
| Dec 16, 2025 | 482.00 | 500.00 | 474.00 | 475.00 | 468.56 | -5.00% | 9,700 |
| Dec 15, 2025 | 516.00 | 530.00 | 500.00 | 500.00 | 493.22 | -3.47% | 5,600 |
| Dec 12, 2025 | 515.00 | 518.00 | 505.00 | 518.00 | 510.97 | 0.58% | 2,000 |
| Dec 11, 2025 | 513.00 | 516.00 | 513.00 | 515.00 | 508.01 | 0.78% | 2,000 |
| Dec 10, 2025 | 519.00 | 520.00 | 505.00 | 511.00 | 504.07 | -1.73% | 4,200 |
| Dec 9, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 512.95 | -1.89% | 2,000 |
| Dec 8, 2025 | 533.00 | 535.00 | 523.00 | 530.00 | 522.81 | -0.56% | 1,300 |
| Dec 5, 2025 | 532.00 | 535.00 | 520.00 | 533.00 | 525.77 | -1.66% | 1,600 |
| Dec 4, 2025 | 542.00 | 542.00 | 539.00 | 542.00 | 534.65 | -0.37% | 900 |
| Dec 3, 2025 | 535.00 | 544.00 | 527.00 | 544.00 | 536.62 | 3.23% | 2,600 |
| Dec 2, 2025 | 530.00 | 530.00 | 526.00 | 527.00 | 519.85 | -0.57% | 1,200 |
| Dec 1, 2025 | 532.00 | 532.00 | 528.00 | 530.00 | 522.81 | 0.76% | 1,100 |
| Nov 28, 2025 | 515.00 | 526.00 | 515.00 | 526.00 | 518.86 | 2.14% | 1,700 |
| Nov 27, 2025 | 510.00 | 515.00 | 506.00 | 515.00 | 508.01 | 0.98% | 2,100 |
| Nov 26, 2025 | 523.00 | 525.00 | 486.00 | 510.00 | 503.08 | -2.49% | 9,500 |
| Nov 25, 2025 | 520.00 | 570.00 | 520.00 | 523.00 | 515.91 | 4.39% | 20,000 |
| Nov 21, 2025 | 508.00 | 520.00 | 501.00 | 501.00 | 494.20 | -0.79% | 2,300 |
| Nov 20, 2025 | 487.00 | 505.00 | 485.00 | 505.00 | 498.15 | 3.70% | 5,400 |
| Nov 19, 2025 | 475.00 | 488.00 | 475.00 | 487.00 | 480.39 | 2.53% | 2,500 |
| Nov 18, 2025 | 480.00 | 480.00 | 472.00 | 475.00 | 468.56 | -1.04% | 2,800 |
| Nov 17, 2025 | 493.00 | 493.00 | 468.00 | 480.00 | 473.49 | -1.03% | 7,900 |
| Nov 14, 2025 | 409.00 | 485.00 | 409.00 | 485.00 | 478.42 | 19.75% | 73,100 |
| Nov 13, 2025 | 402.00 | 405.00 | 402.00 | 405.00 | 399.51 | 1.25% | 1,200 |
| Nov 7, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 394.57 | 1.52% | 100 |
| Nov 6, 2025 | 403.00 | 404.00 | 394.00 | 394.00 | 388.66 | -0.25% | 1,500 |
| Nov 5, 2025 | 400.00 | 400.00 | 380.00 | 395.00 | 389.64 | -1.50% | 2,800 |
| Nov 4, 2025 | 404.00 | 404.00 | 401.00 | 401.00 | 395.56 | 0.25% | 900 |
| Oct 31, 2025 | 402.00 | 402.00 | 400.00 | 400.00 | 394.57 | -0.74% | 400 |
| Oct 29, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 397.53 | - | 700 |
| Oct 28, 2025 | 404.00 | 404.00 | 403.00 | 403.00 | 397.53 | -1.71% | 200 |
| Oct 24, 2025 | 408.00 | 410.00 | 405.00 | 410.00 | 404.44 | 0.99% | 1,400 |
| Oct 21, 2025 | 405.00 | 406.00 | 404.00 | 406.00 | 400.49 | 0.25% | 800 |
| Oct 20, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 399.51 | - | 900 |
| Oct 17, 2025 | 406.00 | 406.00 | 405.00 | 405.00 | 399.51 | -2.41% | 1,100 |
| Oct 16, 2025 | 404.00 | 417.00 | 404.00 | 415.00 | 409.37 | 0.73% | 1,900 |
| Oct 15, 2025 | 405.00 | 414.00 | 402.00 | 412.00 | 406.41 | 3.00% | 700 |
| Oct 14, 2025 | 419.00 | 419.00 | 400.00 | 400.00 | 394.57 | -5.88% | 2,600 |
| Oct 9, 2025 | 426.00 | 426.00 | 425.00 | 425.00 | 419.23 | -2.07% | 1,000 |
| Oct 8, 2025 | 433.00 | 434.00 | 427.00 | 434.00 | 428.11 | - | 900 |
| Oct 7, 2025 | 430.00 | 434.00 | 430.00 | 434.00 | 428.11 | -0.91% | 400 |
| Oct 6, 2025 | 440.00 | 440.00 | 438.00 | 438.00 | 432.06 | 1.62% | 1,500 |
| Oct 3, 2025 | 426.00 | 431.00 | 426.00 | 431.00 | 425.15 | 1.41% | 2,100 |
| Oct 2, 2025 | 425.00 | 428.00 | 420.00 | 425.00 | 419.23 | 0.47% | 1,800 |
| Oct 1, 2025 | 422.00 | 423.00 | 415.00 | 423.00 | 417.26 | 0.71% | 1,300 |
| Sep 30, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 414.30 | 0.72% | 300 |
| Sep 29, 2025 | 414.00 | 417.00 | 414.00 | 417.00 | 411.34 | 0.97% | 1,700 |
| Sep 26, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 407.40 | 0.49% | 400 |
| Sep 24, 2025 | 407.00 | 412.00 | 407.00 | 411.00 | 405.42 | 0.24% | 2,500 |