The Tottori Bank, Ltd. (TYO:8383)
Japan · Delayed Price · Currency is JPY 1,729.00
-26.00 (-1.48%)
Mar 26, 2026, 3:30 PM JST
The Tottori Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,730.00 | 1,768.00 | 1,725.00 | 1,755.00 | 1,755.00 | 2.33% | 33,300 |
| Mar 24, 2026 | 1,728.00 | 1,729.00 | 1,708.00 | 1,715.00 | 1,715.00 | 1.60% | 21,300 |
| Mar 23, 2026 | 1,714.00 | 1,714.00 | 1,651.00 | 1,688.00 | 1,688.00 | -2.60% | 43,700 |
| Mar 19, 2026 | 1,760.00 | 1,760.00 | 1,729.00 | 1,733.00 | 1,733.00 | -2.15% | 27,500 |
| Mar 18, 2026 | 1,750.00 | 1,771.00 | 1,750.00 | 1,771.00 | 1,771.00 | 2.97% | 24,000 |
| Mar 17, 2026 | 1,730.00 | 1,749.00 | 1,717.00 | 1,720.00 | 1,720.00 | 0.88% | 23,800 |
| Mar 16, 2026 | 1,700.00 | 1,719.00 | 1,692.00 | 1,705.00 | 1,705.00 | -0.87% | 35,700 |
| Mar 13, 2026 | 1,693.00 | 1,735.00 | 1,690.00 | 1,720.00 | 1,720.00 | -1.15% | 26,700 |
| Mar 12, 2026 | 1,793.00 | 1,793.00 | 1,735.00 | 1,740.00 | 1,740.00 | -2.96% | 30,900 |
| Mar 11, 2026 | 1,806.00 | 1,806.00 | 1,774.00 | 1,793.00 | 1,793.00 | 0.96% | 18,600 |
| Mar 10, 2026 | 1,763.00 | 1,797.00 | 1,734.00 | 1,776.00 | 1,776.00 | 3.08% | 29,600 |
| Mar 9, 2026 | 1,716.00 | 1,733.00 | 1,691.00 | 1,723.00 | 1,723.00 | -4.06% | 66,600 |
| Mar 6, 2026 | 1,785.00 | 1,801.00 | 1,760.00 | 1,796.00 | 1,796.00 | -0.44% | 40,500 |
| Mar 5, 2026 | 1,761.00 | 1,809.00 | 1,761.00 | 1,804.00 | 1,804.00 | 5.31% | 46,900 |
| Mar 4, 2026 | 1,763.00 | 1,763.00 | 1,667.00 | 1,713.00 | 1,713.00 | -4.46% | 84,500 |
| Mar 3, 2026 | 1,795.00 | 1,826.00 | 1,786.00 | 1,793.00 | 1,793.00 | -0.88% | 45,600 |
| Mar 2, 2026 | 1,834.00 | 1,840.00 | 1,789.00 | 1,809.00 | 1,809.00 | -4.74% | 95,800 |
| Feb 27, 2026 | 1,857.00 | 1,899.00 | 1,850.00 | 1,899.00 | 1,899.00 | 2.26% | 33,600 |
| Feb 26, 2026 | 1,829.00 | 1,868.00 | 1,829.00 | 1,857.00 | 1,857.00 | 1.98% | 35,700 |
| Feb 25, 2026 | 1,859.00 | 1,859.00 | 1,802.00 | 1,821.00 | 1,821.00 | -1.03% | 46,100 |
| Feb 24, 2026 | 1,935.00 | 1,935.00 | 1,836.00 | 1,840.00 | 1,840.00 | -4.42% | 69,400 |
| Feb 20, 2026 | 1,939.00 | 1,939.00 | 1,909.00 | 1,925.00 | 1,925.00 | -2.53% | 50,000 |
| Feb 19, 2026 | 1,918.00 | 1,975.00 | 1,909.00 | 1,975.00 | 1,975.00 | 3.51% | 53,300 |
| Feb 18, 2026 | 1,907.00 | 1,929.00 | 1,899.00 | 1,908.00 | 1,908.00 | 0.05% | 27,600 |
| Feb 17, 2026 | 1,950.00 | 1,966.00 | 1,907.00 | 1,907.00 | 1,907.00 | -2.60% | 38,200 |
| Feb 16, 2026 | 1,976.00 | 1,984.00 | 1,935.00 | 1,958.00 | 1,958.00 | -1.56% | 41,200 |
| Feb 13, 2026 | 2,002.00 | 2,042.00 | 1,980.00 | 1,989.00 | 1,989.00 | -1.68% | 38,400 |
| Feb 12, 2026 | 1,970.00 | 2,025.00 | 1,956.00 | 2,023.00 | 2,023.00 | 2.85% | 44,500 |
| Feb 10, 2026 | 1,938.00 | 1,983.00 | 1,923.00 | 1,967.00 | 1,967.00 | 2.88% | 51,000 |
| Feb 9, 2026 | 1,975.00 | 1,975.00 | 1,911.00 | 1,912.00 | 1,912.00 | -0.57% | 45,700 |
| Feb 6, 2026 | 1,900.00 | 1,933.00 | 1,899.00 | 1,923.00 | 1,923.00 | -0.10% | 31,400 |
| Feb 5, 2026 | 1,890.00 | 1,925.00 | 1,873.00 | 1,925.00 | 1,925.00 | 3.44% | 42,000 |
| Feb 4, 2026 | 1,830.00 | 1,864.00 | 1,820.00 | 1,861.00 | 1,861.00 | 2.08% | 27,100 |
| Feb 3, 2026 | 1,788.00 | 1,831.00 | 1,788.00 | 1,823.00 | 1,823.00 | 2.82% | 44,900 |
| Feb 2, 2026 | 1,740.00 | 1,790.00 | 1,740.00 | 1,773.00 | 1,773.00 | 3.62% | 50,600 |
| Jan 30, 2026 | 1,703.00 | 1,718.00 | 1,698.00 | 1,711.00 | 1,711.00 | 1.24% | 18,400 |
| Jan 29, 2026 | 1,699.00 | 1,701.00 | 1,672.00 | 1,690.00 | 1,690.00 | 0.12% | 14,300 |
| Jan 28, 2026 | 1,692.00 | 1,701.00 | 1,679.00 | 1,688.00 | 1,688.00 | -1.92% | 22,600 |
| Jan 27, 2026 | 1,695.00 | 1,721.00 | 1,671.00 | 1,721.00 | 1,721.00 | 1.53% | 19,300 |
| Jan 26, 2026 | 1,710.00 | 1,713.00 | 1,688.00 | 1,695.00 | 1,695.00 | -2.14% | 14,300 |
| Jan 23, 2026 | 1,710.00 | 1,739.00 | 1,710.00 | 1,732.00 | 1,732.00 | 1.35% | 16,800 |
| Jan 22, 2026 | 1,709.00 | 1,725.00 | 1,700.00 | 1,709.00 | 1,709.00 | 1.30% | 12,000 |
| Jan 21, 2026 | 1,689.00 | 1,705.00 | 1,666.00 | 1,687.00 | 1,687.00 | -2.43% | 47,100 |
| Jan 20, 2026 | 1,728.00 | 1,739.00 | 1,699.00 | 1,729.00 | 1,729.00 | -0.80% | 45,900 |
| Jan 19, 2026 | 1,747.00 | 1,765.00 | 1,719.00 | 1,743.00 | 1,743.00 | -0.11% | 20,100 |
| Jan 16, 2026 | 1,736.00 | 1,750.00 | 1,730.00 | 1,745.00 | 1,745.00 | 1.28% | 32,900 |
| Jan 15, 2026 | 1,698.00 | 1,723.00 | 1,690.00 | 1,723.00 | 1,723.00 | 1.77% | 25,700 |
| Jan 14, 2026 | 1,685.00 | 1,694.00 | 1,670.00 | 1,693.00 | 1,693.00 | 1.07% | 23,400 |
| Jan 13, 2026 | 1,685.00 | 1,685.00 | 1,645.00 | 1,675.00 | 1,675.00 | 1.82% | 45,200 |
| Jan 9, 2026 | 1,606.00 | 1,660.00 | 1,606.00 | 1,645.00 | 1,645.00 | 3.59% | 35,300 |