The Tottori Bank, Ltd. (TYO:8383)
Japan · Delayed Price · Currency is JPY 1,939.00
-18.00 (-0.92%)
Oct 7, 2026, 3:30 PM JST
The Tottori Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,958.00 | 1,980.00 | 1,912.00 | 1,939.00 | 1,939.00 | -0.92% | 19,700 |
| Oct 6, 2026 | 1,920.00 | 1,957.00 | 1,911.00 | 1,957.00 | 1,957.00 | 1.72% | 13,800 |
| Oct 5, 2026 | 1,915.00 | 1,934.00 | 1,891.00 | 1,924.00 | 1,924.00 | 0.63% | 28,100 |
| Oct 2, 2026 | 1,936.00 | 1,998.00 | 1,912.00 | 1,912.00 | 1,912.00 | -2.00% | 28,400 |
| Oct 1, 2026 | 1,975.00 | 1,975.00 | 1,916.00 | 1,951.00 | 1,951.00 | -1.27% | 30,100 |
| Sep 30, 2026 | 1,978.00 | 1,978.00 | 1,947.00 | 1,976.00 | 1,976.00 | 1.18% | 11,900 |
| Sep 29, 2026 | 1,995.00 | 1,995.00 | 1,941.00 | 1,953.00 | 1,953.00 | -1.31% | 16,400 |
| Sep 28, 2026 | 1,982.00 | 2,008.00 | 1,980.00 | 2,004.00 | 1,979.00 | 1.42% | 32,200 |
| Sep 25, 2026 | 1,917.00 | 1,977.00 | 1,917.00 | 1,976.00 | 1,951.35 | 3.40% | 30,400 |
| Sep 24, 2026 | 1,960.00 | 1,960.00 | 1,900.00 | 1,911.00 | 1,887.16 | -1.44% | 20,400 |
| Sep 18, 2026 | 1,935.00 | 1,949.00 | 1,905.00 | 1,939.00 | 1,914.81 | -0.46% | 19,100 |
| Sep 17, 2026 | 1,940.00 | 1,979.00 | 1,922.00 | 1,948.00 | 1,923.70 | 0.41% | 18,000 |
| Sep 16, 2026 | 1,940.00 | 1,974.00 | 1,937.00 | 1,940.00 | 1,915.80 | -0.56% | 17,500 |
| Sep 15, 2026 | 1,970.00 | 1,982.00 | 1,941.00 | 1,951.00 | 1,926.66 | -0.51% | 22,100 |
| Sep 14, 2026 | 1,914.00 | 1,971.00 | 1,914.00 | 1,961.00 | 1,936.54 | 1.03% | 19,900 |
| Sep 11, 2026 | 1,888.00 | 1,969.00 | 1,860.00 | 1,941.00 | 1,916.79 | 1.15% | 36,700 |
| Sep 10, 2026 | 1,850.00 | 1,919.00 | 1,850.00 | 1,919.00 | 1,895.06 | 2.90% | 27,600 |
| Sep 9, 2026 | 1,900.00 | 1,901.00 | 1,864.00 | 1,865.00 | 1,841.73 | -1.89% | 30,000 |
| Sep 8, 2026 | 1,926.00 | 1,934.00 | 1,901.00 | 1,901.00 | 1,877.28 | -1.86% | 27,600 |
| Sep 7, 2026 | 1,962.00 | 1,965.00 | 1,932.00 | 1,937.00 | 1,912.84 | -0.82% | 20,800 |
| Sep 4, 2026 | 1,937.00 | 1,959.00 | 1,919.00 | 1,953.00 | 1,928.64 | - | 21,900 |
| Sep 3, 2026 | 1,922.00 | 1,976.00 | 1,922.00 | 1,953.00 | 1,928.64 | 1.77% | 13,600 |
| Sep 2, 2026 | 1,937.00 | 1,946.00 | 1,915.00 | 1,919.00 | 1,895.06 | -1.89% | 20,600 |
| Sep 1, 2026 | 1,980.00 | 1,980.00 | 1,922.00 | 1,956.00 | 1,931.60 | -1.26% | 27,100 |
| Aug 31, 2026 | 1,997.00 | 2,000.00 | 1,966.00 | 1,981.00 | 1,956.29 | 0.81% | 26,500 |
| Aug 28, 2026 | 1,980.00 | 2,005.00 | 1,953.00 | 1,965.00 | 1,940.49 | -0.10% | 37,800 |
| Aug 27, 2026 | 1,964.00 | 1,991.00 | 1,947.00 | 1,967.00 | 1,942.46 | 0.56% | 35,900 |
| Aug 26, 2026 | 1,921.00 | 1,984.00 | 1,921.00 | 1,956.00 | 1,931.60 | 1.72% | 20,200 |
| Aug 25, 2026 | 1,930.00 | 1,944.00 | 1,901.00 | 1,923.00 | 1,899.01 | -0.36% | 18,400 |
| Aug 24, 2026 | 1,908.00 | 1,930.00 | 1,873.00 | 1,930.00 | 1,905.92 | 1.10% | 28,100 |
| Aug 21, 2026 | 1,887.00 | 1,935.00 | 1,885.00 | 1,909.00 | 1,885.19 | 0.32% | 20,700 |
| Aug 20, 2026 | 1,928.00 | 1,930.00 | 1,864.00 | 1,903.00 | 1,879.26 | -1.30% | 49,100 |
| Aug 19, 2026 | 2,009.00 | 2,009.00 | 1,917.00 | 1,928.00 | 1,903.95 | -4.55% | 53,100 |
| Aug 18, 2026 | 1,998.00 | 2,035.00 | 1,984.00 | 2,020.00 | 1,994.80 | 1.10% | 54,200 |
| Aug 17, 2026 | 1,952.00 | 1,998.00 | 1,950.00 | 1,998.00 | 1,973.07 | 2.36% | 28,800 |
| Aug 14, 2026 | 1,925.00 | 2,003.00 | 1,925.00 | 1,952.00 | 1,927.65 | 1.72% | 66,300 |
| Aug 13, 2026 | 1,850.00 | 1,920.00 | 1,850.00 | 1,919.00 | 1,895.06 | 3.17% | 44,800 |
| Aug 12, 2026 | 1,832.00 | 1,870.00 | 1,830.00 | 1,860.00 | 1,836.80 | 1.64% | 24,300 |
| Aug 10, 2026 | 1,876.00 | 1,876.00 | 1,822.00 | 1,830.00 | 1,807.17 | -1.67% | 34,900 |
| Aug 7, 2026 | 1,828.00 | 1,861.00 | 1,804.00 | 1,861.00 | 1,837.78 | 1.81% | 23,300 |
| Aug 6, 2026 | 1,823.00 | 1,849.00 | 1,806.00 | 1,828.00 | 1,805.20 | 0.99% | 42,000 |
| Aug 5, 2026 | 1,805.00 | 1,825.00 | 1,783.00 | 1,810.00 | 1,787.42 | 0.84% | 31,100 |
| Aug 4, 2026 | 1,790.00 | 1,825.00 | 1,771.00 | 1,795.00 | 1,772.61 | -0.55% | 24,500 |
| Aug 3, 2026 | 1,799.00 | 1,859.00 | 1,760.00 | 1,805.00 | 1,782.48 | 2.62% | 48,700 |
| Jul 31, 2026 | 1,759.00 | 1,807.00 | 1,733.00 | 1,759.00 | 1,737.06 | -0.11% | 58,700 |
| Jul 30, 2026 | 1,767.00 | 1,789.00 | 1,730.00 | 1,761.00 | 1,739.03 | -0.34% | 34,200 |
| Jul 29, 2026 | 1,780.00 | 1,791.00 | 1,720.00 | 1,767.00 | 1,744.96 | -0.39% | 49,300 |
| Jul 28, 2026 | 1,753.00 | 1,786.00 | 1,729.00 | 1,774.00 | 1,751.87 | 0.40% | 38,100 |
| Jul 27, 2026 | 1,709.00 | 1,788.00 | 1,708.00 | 1,767.00 | 1,744.96 | 4.87% | 83,400 |
| Jul 24, 2026 | 1,675.00 | 1,690.00 | 1,655.00 | 1,685.00 | 1,663.98 | 0.42% | 37,500 |