TORQ Inc. (TYO:8077)
Japan · Delayed Price · Currency is JPY 208.00
-1.00 (-0.48%)
May 13, 2026, 3:30 PM JST
TORQ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 208.00 | 209.00 | 207.00 | 209.00 | 209.00 | 0.48% | 9,300 |
| May 11, 2026 | 207.00 | 208.00 | 205.00 | 208.00 | 208.00 | 0.48% | 13,300 |
| May 8, 2026 | 210.00 | 210.00 | 205.00 | 207.00 | 207.00 | 0.98% | 8,400 |
| May 7, 2026 | 213.00 | 213.00 | 203.00 | 205.00 | 205.00 | -2.84% | 18,200 |
| May 1, 2026 | 210.00 | 211.00 | 206.00 | 211.00 | 211.00 | 0.96% | 16,300 |
| Apr 30, 2026 | 210.00 | 211.00 | 208.00 | 209.00 | 209.00 | -1.42% | 11,300 |
| Apr 28, 2026 | 211.00 | 214.00 | 207.00 | 212.00 | 212.00 | 0.47% | 43,900 |
| Apr 27, 2026 | 212.00 | 213.00 | 211.00 | 211.00 | 208.00 | - | 129,400 |
| Apr 24, 2026 | 211.00 | 212.00 | 211.00 | 211.00 | 208.00 | -0.47% | 17,500 |
| Apr 23, 2026 | 213.00 | 213.00 | 211.00 | 212.00 | 208.99 | -0.47% | 11,900 |
| Apr 22, 2026 | 214.00 | 214.00 | 213.00 | 213.00 | 209.97 | -0.47% | 3,800 |
| Apr 21, 2026 | 213.00 | 214.00 | 213.00 | 214.00 | 210.96 | 0.47% | 6,000 |
| Apr 20, 2026 | 216.00 | 216.00 | 213.00 | 213.00 | 209.97 | -0.47% | 25,000 |
| Apr 17, 2026 | 217.00 | 217.00 | 214.00 | 214.00 | 210.96 | -1.38% | 5,800 |
| Apr 16, 2026 | 215.00 | 217.00 | 215.00 | 217.00 | 213.91 | 0.93% | 10,900 |
| Apr 15, 2026 | 216.00 | 216.00 | 215.00 | 215.00 | 211.94 | 0.47% | 2,800 |
| Apr 14, 2026 | 216.00 | 217.00 | 214.00 | 214.00 | 210.96 | -0.93% | 16,000 |
| Apr 13, 2026 | 216.00 | 216.00 | 213.00 | 216.00 | 212.93 | - | 9,500 |
| Apr 10, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 212.93 | - | 4,500 |
| Apr 9, 2026 | 217.00 | 220.00 | 216.00 | 216.00 | 212.93 | -1.37% | 21,600 |
| Apr 8, 2026 | 219.00 | 219.00 | 218.00 | 219.00 | 215.89 | 0.46% | 4,100 |
| Apr 7, 2026 | 218.00 | 218.00 | 216.00 | 218.00 | 214.90 | 0.93% | 2,600 |
| Apr 6, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 212.93 | - | 3,200 |
| Apr 3, 2026 | 215.00 | 217.00 | 215.00 | 216.00 | 212.93 | 0.47% | 10,200 |
| Apr 2, 2026 | 215.00 | 216.00 | 214.00 | 215.00 | 211.94 | - | 8,900 |
| Apr 1, 2026 | 214.00 | 216.00 | 214.00 | 215.00 | 211.94 | 0.94% | 10,400 |
| Mar 31, 2026 | 212.00 | 216.00 | 211.00 | 213.00 | 209.97 | -0.47% | 20,100 |
| Mar 30, 2026 | 211.00 | 214.00 | 211.00 | 214.00 | 210.96 | - | 7,900 |
| Mar 27, 2026 | 213.00 | 214.00 | 213.00 | 214.00 | 210.96 | 0.94% | 3,300 |
| Mar 26, 2026 | 215.00 | 216.00 | 211.00 | 212.00 | 208.99 | -1.40% | 15,700 |
| Mar 25, 2026 | 218.00 | 218.00 | 214.00 | 215.00 | 211.94 | 0.47% | 10,600 |
| Mar 24, 2026 | 216.00 | 218.00 | 213.00 | 214.00 | 210.96 | 0.94% | 13,000 |
| Mar 23, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 208.99 | -0.93% | 27,200 |
| Mar 19, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 210.96 | -0.93% | 14,900 |
| Mar 18, 2026 | 219.00 | 219.00 | 215.00 | 216.00 | 212.93 | -1.37% | 50,800 |
| Mar 17, 2026 | 219.00 | 221.00 | 218.00 | 219.00 | 215.89 | -3.52% | 45,200 |
| Mar 16, 2026 | 229.00 | 229.00 | 224.00 | 227.00 | 223.77 | 0.89% | 49,100 |
| Mar 13, 2026 | 226.00 | 228.00 | 223.00 | 225.00 | 221.80 | -0.88% | 11,100 |
| Mar 12, 2026 | 226.00 | 227.00 | 225.00 | 227.00 | 223.77 | 0.44% | 6,100 |
| Mar 11, 2026 | 227.00 | 228.00 | 226.00 | 226.00 | 222.79 | 0.44% | 13,800 |
| Mar 10, 2026 | 228.00 | 228.00 | 222.00 | 225.00 | 221.80 | 0.90% | 12,500 |
| Mar 9, 2026 | 224.00 | 225.00 | 222.00 | 223.00 | 219.83 | -3.46% | 27,000 |
| Mar 6, 2026 | 226.00 | 231.00 | 223.00 | 231.00 | 227.72 | 1.76% | 22,800 |
| Mar 5, 2026 | 223.00 | 229.00 | 223.00 | 227.00 | 223.77 | 1.79% | 29,700 |
| Mar 4, 2026 | 230.00 | 232.00 | 222.00 | 223.00 | 219.83 | -4.70% | 61,700 |
| Mar 3, 2026 | 234.00 | 236.00 | 232.00 | 234.00 | 230.67 | 1.30% | 53,400 |
| Mar 2, 2026 | 228.00 | 233.00 | 225.00 | 231.00 | 227.72 | 4.05% | 84,500 |
| Feb 27, 2026 | 224.00 | 227.00 | 220.00 | 222.00 | 218.84 | -0.89% | 32,100 |
| Feb 26, 2026 | 224.00 | 227.00 | 224.00 | 224.00 | 220.82 | -1.32% | 7,000 |
| Feb 25, 2026 | 227.00 | 227.00 | 225.00 | 227.00 | 223.77 | 0.89% | 12,100 |