TORQ Inc. (TYO:8077)
Japan · Delayed Price · Currency is JPY 247.00
+1.00 (0.41%)
Nov 19, 2025, 3:30 PM JST
TORQ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 246.00 | 246.00 | 244.00 | 246.00 | - | - | 17,300 |
| Nov 18, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.81% | 11,400 |
| Nov 17, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.80% | 18,400 |
| Nov 14, 2025 | 251.00 | 251.00 | 249.00 | 250.00 | 250.00 | -0.40% | 15,500 |
| Nov 13, 2025 | 252.00 | 252.00 | 251.00 | 251.00 | 251.00 | -0.40% | 16,900 |
| Nov 12, 2025 | 252.00 | 253.00 | 251.00 | 252.00 | 252.00 | - | 15,600 |
| Nov 11, 2025 | 253.00 | 253.00 | 252.00 | 252.00 | 252.00 | - | 15,000 |
| Nov 10, 2025 | 251.00 | 252.00 | 251.00 | 252.00 | 252.00 | 0.80% | 14,800 |
| Nov 7, 2025 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.19% | 17,900 |
| Nov 6, 2025 | 253.00 | 253.00 | 252.00 | 253.00 | 253.00 | 0.40% | 6,800 |
| Nov 5, 2025 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | -1.95% | 23,800 |
| Nov 4, 2025 | 259.00 | 259.00 | 256.00 | 257.00 | 257.00 | -0.77% | 13,200 |
| Oct 31, 2025 | 261.00 | 261.00 | 258.00 | 259.00 | 259.00 | -0.38% | 14,600 |
| Oct 30, 2025 | 255.00 | 260.00 | 253.00 | 260.00 | 260.00 | 0.39% | 13,700 |
| Oct 29, 2025 | 262.00 | 265.00 | 259.00 | 259.00 | 256.00 | -1.15% | 37,300 |
| Oct 28, 2025 | 265.00 | 265.00 | 261.00 | 262.00 | 258.97 | -0.76% | 18,400 |
| Oct 27, 2025 | 264.00 | 264.00 | 263.00 | 264.00 | 260.94 | - | 25,200 |
| Oct 24, 2025 | 261.00 | 267.00 | 261.00 | 264.00 | 260.94 | 1.15% | 40,400 |
| Oct 23, 2025 | 261.00 | 263.00 | 260.00 | 261.00 | 257.98 | - | 18,600 |
| Oct 22, 2025 | 262.00 | 262.00 | 260.00 | 261.00 | 257.98 | 0.77% | 7,900 |
| Oct 21, 2025 | 256.00 | 262.00 | 256.00 | 259.00 | 256.00 | -0.77% | 29,500 |
| Oct 20, 2025 | 261.00 | 263.00 | 261.00 | 261.00 | 257.98 | 0.77% | 11,200 |
| Oct 17, 2025 | 259.00 | 261.00 | 259.00 | 259.00 | 256.00 | -0.77% | 11,200 |
| Oct 16, 2025 | 259.00 | 262.00 | 259.00 | 261.00 | 257.98 | 1.16% | 16,800 |
| Oct 15, 2025 | 256.00 | 259.00 | 256.00 | 258.00 | 255.01 | 0.78% | 4,900 |
| Oct 14, 2025 | 253.00 | 259.00 | 253.00 | 256.00 | 253.03 | -1.54% | 29,700 |
| Oct 10, 2025 | 260.00 | 261.00 | 258.00 | 260.00 | 256.99 | - | 23,900 |
| Oct 9, 2025 | 264.00 | 265.00 | 260.00 | 260.00 | 256.99 | -1.52% | 31,700 |
| Oct 8, 2025 | 266.00 | 266.00 | 262.00 | 264.00 | 260.94 | -0.75% | 41,600 |
| Oct 7, 2025 | 268.00 | 269.00 | 266.00 | 266.00 | 262.92 | -0.75% | 25,600 |
| Oct 6, 2025 | 270.00 | 273.00 | 265.00 | 268.00 | 264.90 | 1.52% | 61,000 |
| Oct 3, 2025 | 263.00 | 270.00 | 263.00 | 264.00 | 260.94 | 0.38% | 44,000 |
| Oct 2, 2025 | 268.00 | 269.00 | 260.00 | 263.00 | 259.95 | -1.50% | 26,600 |
| Oct 1, 2025 | 270.00 | 274.00 | 267.00 | 267.00 | 263.91 | -0.74% | 27,800 |
| Sep 30, 2025 | 270.00 | 271.00 | 269.00 | 269.00 | 265.88 | -0.37% | 36,800 |
| Sep 29, 2025 | 268.00 | 270.00 | 266.00 | 270.00 | 266.87 | 0.75% | 74,700 |
| Sep 26, 2025 | 266.00 | 268.00 | 266.00 | 268.00 | 264.90 | 0.75% | 26,000 |
| Sep 25, 2025 | 266.00 | 267.00 | 265.00 | 266.00 | 262.92 | - | 13,400 |
| Sep 24, 2025 | 264.00 | 266.00 | 264.00 | 266.00 | 262.92 | 1.14% | 25,900 |
| Sep 22, 2025 | 262.00 | 264.00 | 262.00 | 263.00 | 259.95 | 0.77% | 15,700 |
| Sep 19, 2025 | 265.00 | 266.00 | 259.00 | 261.00 | 257.98 | -1.51% | 35,000 |
| Sep 18, 2025 | 264.00 | 265.00 | 263.00 | 265.00 | 261.93 | 0.38% | 9,900 |
| Sep 17, 2025 | 268.00 | 268.00 | 261.00 | 264.00 | 260.94 | -1.12% | 50,700 |
| Sep 16, 2025 | 269.00 | 269.00 | 262.00 | 267.00 | 263.91 | -3.61% | 71,300 |
| Sep 12, 2025 | 272.00 | 278.00 | 272.00 | 277.00 | 273.79 | 2.59% | 63,100 |
| Sep 11, 2025 | 273.00 | 273.00 | 269.00 | 270.00 | 266.87 | -0.74% | 13,500 |
| Sep 10, 2025 | 272.00 | 273.00 | 270.00 | 272.00 | 268.85 | 0.37% | 6,100 |
| Sep 9, 2025 | 274.00 | 274.00 | 269.00 | 271.00 | 267.86 | 0.74% | 14,300 |
| Sep 8, 2025 | 277.00 | 277.00 | 263.00 | 269.00 | 265.88 | -1.47% | 55,400 |
| Sep 5, 2025 | 263.00 | 273.00 | 263.00 | 273.00 | 269.84 | 3.80% | 50,200 |