TORQ Inc. (TYO:8077)
Japan
· Delayed Price · Currency is JPY 212.00
+1.00 (0.47%)
Apr 28, 2026, 3:30 PM JST
TORQ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 224.00 | 226.00 | 222.00 | 225.00 | 221.80 | 1.35% | 18,000 |
| Feb 20, 2026 | 221.00 | 225.00 | 221.00 | 222.00 | 218.84 | - | 7,600 |
| Feb 19, 2026 | 223.00 | 223.00 | 221.00 | 222.00 | 218.84 | -0.45% | 8,400 |
| Feb 18, 2026 | 222.00 | 223.00 | 219.00 | 223.00 | 219.83 | 0.90% | 12,200 |
| Feb 17, 2026 | 221.00 | 222.00 | 218.00 | 221.00 | 217.86 | -0.45% | 26,500 |
| Feb 16, 2026 | 223.00 | 223.00 | 221.00 | 222.00 | 218.84 | - | 16,800 |
| Feb 13, 2026 | 222.00 | 223.00 | 221.00 | 222.00 | 218.84 | -0.89% | 5,300 |
| Feb 12, 2026 | 224.00 | 224.00 | 222.00 | 224.00 | 220.82 | 0.45% | 8,100 |
| Feb 10, 2026 | 220.00 | 223.00 | 220.00 | 223.00 | 219.83 | 0.45% | 15,200 |
| Feb 9, 2026 | 223.00 | 223.00 | 220.00 | 222.00 | 218.84 | 1.37% | 14,300 |
| Feb 6, 2026 | 219.00 | 220.00 | 217.00 | 219.00 | 215.89 | 0.46% | 12,600 |
| Feb 5, 2026 | 217.00 | 220.00 | 217.00 | 218.00 | 214.90 | -1.36% | 25,800 |
| Feb 4, 2026 | 218.00 | 222.00 | 216.00 | 221.00 | 217.86 | 1.38% | 26,200 |
| Feb 3, 2026 | 219.00 | 219.00 | 215.00 | 218.00 | 214.90 | 2.35% | 20,000 |
| Feb 2, 2026 | 213.00 | 217.00 | 210.00 | 213.00 | 209.97 | -0.93% | 25,300 |
| Jan 30, 2026 | 213.00 | 216.00 | 211.00 | 215.00 | 211.94 | 1.90% | 26,800 |
| Jan 29, 2026 | 226.00 | 226.00 | 200.00 | 211.00 | 208.00 | -5.80% | 138,900 |
| Jan 28, 2026 | 230.00 | 230.00 | 220.00 | 224.00 | 220.82 | -3.45% | 87,000 |
| Jan 27, 2026 | 238.00 | 238.00 | 229.00 | 232.00 | 228.70 | -3.73% | 99,200 |
| Jan 26, 2026 | 242.00 | 244.00 | 239.00 | 241.00 | 237.57 | -0.41% | 16,300 |
| Jan 23, 2026 | 243.00 | 245.00 | 238.00 | 242.00 | 238.56 | -1.22% | 29,100 |
| Jan 22, 2026 | 243.00 | 246.00 | 243.00 | 245.00 | 241.52 | 0.41% | 9,100 |
| Jan 21, 2026 | 245.00 | 245.00 | 242.00 | 244.00 | 240.53 | -0.41% | 19,600 |
| Jan 20, 2026 | 246.00 | 246.00 | 242.00 | 245.00 | 241.52 | 0.82% | 17,300 |
| Jan 19, 2026 | 244.00 | 244.00 | 243.00 | 243.00 | 239.55 | -0.41% | 8,200 |
| Jan 16, 2026 | 244.00 | 244.00 | 242.00 | 244.00 | 240.53 | - | 15,400 |
| Jan 15, 2026 | 244.00 | 245.00 | 242.00 | 244.00 | 240.53 | - | 10,900 |
| Jan 14, 2026 | 243.00 | 244.00 | 241.00 | 244.00 | 240.53 | - | 10,600 |
| Jan 13, 2026 | 243.00 | 244.00 | 242.00 | 244.00 | 240.53 | 0.41% | 11,100 |
| Jan 9, 2026 | 242.00 | 243.00 | 240.00 | 243.00 | 239.55 | 0.83% | 32,400 |
| Jan 8, 2026 | 240.00 | 241.00 | 238.00 | 241.00 | 237.57 | 1.26% | 8,600 |
| Jan 7, 2026 | 241.00 | 241.00 | 238.00 | 238.00 | 234.62 | -1.24% | 15,100 |
| Jan 6, 2026 | 239.00 | 241.00 | 238.00 | 241.00 | 237.57 | 0.84% | 17,400 |
| Jan 5, 2026 | 238.00 | 239.00 | 237.00 | 239.00 | 235.60 | 0.42% | 11,300 |
| Dec 30, 2025 | 238.00 | 239.00 | 236.00 | 238.00 | 234.62 | -0.42% | 11,200 |
| Dec 29, 2025 | 237.00 | 240.00 | 237.00 | 239.00 | 235.60 | 0.42% | 5,800 |
| Dec 26, 2025 | 237.00 | 238.00 | 236.00 | 238.00 | 234.62 | 0.85% | 19,500 |
| Dec 25, 2025 | 237.00 | 238.00 | 235.00 | 236.00 | 232.64 | 0.43% | 9,800 |
| Dec 24, 2025 | 236.00 | 237.00 | 234.00 | 235.00 | 231.66 | - | 7,500 |
| Dec 23, 2025 | 235.00 | 236.00 | 235.00 | 235.00 | 231.66 | - | 20,900 |
| Dec 22, 2025 | 235.00 | 236.00 | 234.00 | 235.00 | 231.66 | - | 22,900 |
| Dec 19, 2025 | 234.00 | 235.00 | 232.00 | 235.00 | 231.66 | - | 33,500 |
| Dec 18, 2025 | 233.00 | 236.00 | 233.00 | 235.00 | 231.66 | - | 22,200 |
| Dec 17, 2025 | 236.00 | 236.00 | 232.00 | 235.00 | 231.66 | -0.42% | 71,000 |
| Dec 16, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | 232.64 | 0.43% | 37,700 |
| Dec 15, 2025 | 235.00 | 239.00 | 234.00 | 235.00 | 231.66 | -6.37% | 114,500 |
| Dec 12, 2025 | 250.00 | 251.00 | 249.00 | 251.00 | 247.43 | 1.21% | 19,600 |
| Dec 11, 2025 | 251.00 | 251.00 | 247.00 | 248.00 | 244.47 | -0.80% | 11,500 |
| Dec 10, 2025 | 250.00 | 250.00 | 249.00 | 250.00 | 246.45 | 0.40% | 10,200 |
| Dec 9, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 245.46 | -0.80% | 14,200 |
| Dec 8, 2025 | 250.00 | 251.00 | 249.00 | 251.00 | 247.43 | 0.40% | 20,000 |
| Dec 5, 2025 | 251.00 | 252.00 | 249.00 | 250.00 | 246.45 | -0.40% | 15,700 |
| Dec 4, 2025 | 251.00 | 252.00 | 250.00 | 251.00 | 247.43 | 0.40% | 9,300 |
| Dec 3, 2025 | 250.00 | 252.00 | 250.00 | 250.00 | 246.45 | -0.79% | 5,500 |
| Dec 2, 2025 | 254.00 | 254.00 | 251.00 | 252.00 | 248.42 | -0.40% | 4,700 |
| Dec 1, 2025 | 254.00 | 254.00 | 252.00 | 253.00 | 249.40 | - | 9,100 |