The Tottori Bank, Ltd. (TYO:8383)
Japan · Delayed Price · Currency is JPY 1,732.00
+23.00 (1.35%)
Jan 23, 2026, 3:30 PM JST
The Tottori Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1,600.00 | 1,609.00 | 1,588.00 | 1,588.00 | 1,588.00 | -0.63% | 19,700 |
| Jan 7, 2026 | 1,574.00 | 1,599.00 | 1,567.00 | 1,598.00 | 1,598.00 | 1.14% | 20,400 |
| Jan 6, 2026 | 1,565.00 | 1,582.00 | 1,565.00 | 1,580.00 | 1,580.00 | 1.54% | 19,500 |
| Jan 5, 2026 | 1,564.00 | 1,572.00 | 1,550.00 | 1,556.00 | 1,556.00 | 0.39% | 14,500 |
| Dec 30, 2025 | 1,543.00 | 1,560.00 | 1,534.00 | 1,550.00 | 1,550.00 | 0.98% | 22,000 |
| Dec 29, 2025 | 1,523.00 | 1,535.00 | 1,523.00 | 1,535.00 | 1,535.00 | 1.59% | 21,500 |
| Dec 26, 2025 | 1,509.00 | 1,519.00 | 1,501.00 | 1,511.00 | 1,511.00 | 0.13% | 14,400 |
| Dec 25, 2025 | 1,506.00 | 1,511.00 | 1,502.00 | 1,509.00 | 1,509.00 | -0.07% | 8,800 |
| Dec 24, 2025 | 1,518.00 | 1,518.00 | 1,497.00 | 1,510.00 | 1,510.00 | -0.40% | 23,600 |
| Dec 23, 2025 | 1,490.00 | 1,525.00 | 1,490.00 | 1,516.00 | 1,516.00 | 2.16% | 30,900 |
| Dec 22, 2025 | 1,497.00 | 1,499.00 | 1,482.00 | 1,484.00 | 1,484.00 | -0.27% | 13,200 |
| Dec 19, 2025 | 1,470.00 | 1,488.00 | 1,462.00 | 1,488.00 | 1,488.00 | 1.22% | 29,900 |
| Dec 18, 2025 | 1,464.00 | 1,470.00 | 1,456.00 | 1,470.00 | 1,470.00 | 1.24% | 19,400 |
| Dec 17, 2025 | 1,462.00 | 1,464.00 | 1,446.00 | 1,452.00 | 1,452.00 | 0.07% | 10,900 |
| Dec 16, 2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,451.00 | 1,451.00 | -1.23% | 12,800 |
| Dec 15, 2025 | 1,453.00 | 1,469.00 | 1,450.00 | 1,469.00 | 1,469.00 | 0.96% | 13,400 |
| Dec 12, 2025 | 1,439.00 | 1,464.00 | 1,439.00 | 1,455.00 | 1,455.00 | 1.11% | 13,200 |
| Dec 11, 2025 | 1,447.00 | 1,450.00 | 1,437.00 | 1,439.00 | 1,439.00 | -0.28% | 7,300 |
| Dec 10, 2025 | 1,461.00 | 1,461.00 | 1,442.00 | 1,443.00 | 1,443.00 | -0.35% | 15,200 |
| Dec 9, 2025 | 1,441.00 | 1,448.00 | 1,436.00 | 1,448.00 | 1,448.00 | 0.49% | 3,800 |
| Dec 8, 2025 | 1,447.00 | 1,450.00 | 1,439.00 | 1,441.00 | 1,441.00 | 0.21% | 9,100 |
| Dec 5, 2025 | 1,441.00 | 1,448.00 | 1,427.00 | 1,438.00 | 1,438.00 | -0.21% | 9,100 |
| Dec 4, 2025 | 1,426.00 | 1,445.00 | 1,420.00 | 1,441.00 | 1,441.00 | 1.05% | 13,500 |
| Dec 3, 2025 | 1,440.00 | 1,440.00 | 1,420.00 | 1,426.00 | 1,426.00 | -0.42% | 12,900 |
| Dec 2, 2025 | 1,457.00 | 1,461.00 | 1,425.00 | 1,432.00 | 1,432.00 | -1.72% | 38,000 |
| Dec 1, 2025 | 1,436.00 | 1,467.00 | 1,434.00 | 1,457.00 | 1,457.00 | 1.96% | 50,200 |
| Nov 28, 2025 | 1,417.00 | 1,429.00 | 1,410.00 | 1,429.00 | 1,429.00 | 1.20% | 19,300 |
| Nov 27, 2025 | 1,408.00 | 1,416.00 | 1,401.00 | 1,412.00 | 1,412.00 | 1.36% | 23,300 |
| Nov 26, 2025 | 1,391.00 | 1,400.00 | 1,385.00 | 1,393.00 | 1,393.00 | 0.65% | 14,600 |
| Nov 25, 2025 | 1,378.00 | 1,386.00 | 1,375.00 | 1,384.00 | 1,384.00 | 0.65% | 11,300 |
| Nov 21, 2025 | 1,357.00 | 1,375.00 | 1,356.00 | 1,375.00 | 1,375.00 | 0.51% | 11,800 |
| Nov 20, 2025 | 1,362.00 | 1,368.00 | 1,357.00 | 1,368.00 | 1,368.00 | 0.37% | 11,700 |
| Nov 19, 2025 | 1,342.00 | 1,363.00 | 1,342.00 | 1,363.00 | 1,363.00 | 1.19% | 29,500 |
| Nov 18, 2025 | 1,360.00 | 1,360.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.74% | 11,400 |
| Nov 17, 2025 | 1,367.00 | 1,369.00 | 1,356.00 | 1,357.00 | 1,357.00 | -0.22% | 14,500 |
| Nov 14, 2025 | 1,353.00 | 1,362.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.29% | 10,100 |
| Nov 13, 2025 | 1,355.00 | 1,364.00 | 1,352.00 | 1,364.00 | 1,364.00 | 0.29% | 11,400 |
| Nov 12, 2025 | 1,351.00 | 1,365.00 | 1,347.00 | 1,360.00 | 1,360.00 | 0.67% | 13,100 |
| Nov 11, 2025 | 1,366.00 | 1,366.00 | 1,346.00 | 1,351.00 | 1,351.00 | -0.15% | 14,500 |
| Nov 10, 2025 | 1,356.00 | 1,366.00 | 1,350.00 | 1,353.00 | 1,353.00 | -1.10% | 15,500 |