The Tottori Bank, Ltd. (TYO:8383)
Japan · Delayed Price · Currency is JPY 1,967.00
+11.00 (0.56%)
Aug 27, 2026, 3:30 PM JST
The Tottori Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,921.00 | 1,984.00 | 1,921.00 | 1,956.00 | 1,956.00 | 1.72% | 20,200 |
| Aug 25, 2026 | 1,930.00 | 1,944.00 | 1,901.00 | 1,923.00 | 1,923.00 | -0.36% | 18,400 |
| Aug 24, 2026 | 1,908.00 | 1,930.00 | 1,873.00 | 1,930.00 | 1,930.00 | 1.10% | 28,100 |
| Aug 21, 2026 | 1,887.00 | 1,935.00 | 1,885.00 | 1,909.00 | 1,909.00 | 0.32% | 20,700 |
| Aug 20, 2026 | 1,928.00 | 1,930.00 | 1,864.00 | 1,903.00 | 1,903.00 | -1.30% | 49,100 |
| Aug 19, 2026 | 2,009.00 | 2,009.00 | 1,917.00 | 1,928.00 | 1,928.00 | -4.55% | 53,100 |
| Aug 18, 2026 | 1,998.00 | 2,035.00 | 1,984.00 | 2,020.00 | 2,020.00 | 1.10% | 54,200 |
| Aug 17, 2026 | 1,952.00 | 1,998.00 | 1,950.00 | 1,998.00 | 1,998.00 | 2.36% | 28,800 |
| Aug 14, 2026 | 1,925.00 | 2,003.00 | 1,925.00 | 1,952.00 | 1,952.00 | 1.72% | 66,300 |
| Aug 13, 2026 | 1,850.00 | 1,920.00 | 1,850.00 | 1,919.00 | 1,919.00 | 3.17% | 44,800 |
| Aug 12, 2026 | 1,832.00 | 1,870.00 | 1,830.00 | 1,860.00 | 1,860.00 | 1.64% | 24,300 |
| Aug 10, 2026 | 1,876.00 | 1,876.00 | 1,822.00 | 1,830.00 | 1,830.00 | -1.67% | 34,900 |
| Aug 7, 2026 | 1,828.00 | 1,861.00 | 1,804.00 | 1,861.00 | 1,861.00 | 1.81% | 23,300 |
| Aug 6, 2026 | 1,823.00 | 1,849.00 | 1,806.00 | 1,828.00 | 1,828.00 | 0.99% | 42,000 |
| Aug 5, 2026 | 1,805.00 | 1,825.00 | 1,783.00 | 1,810.00 | 1,810.00 | 0.84% | 31,100 |
| Aug 4, 2026 | 1,790.00 | 1,825.00 | 1,771.00 | 1,795.00 | 1,795.00 | -0.55% | 24,500 |
| Aug 3, 2026 | 1,799.00 | 1,859.00 | 1,760.00 | 1,805.00 | 1,805.00 | 2.62% | 48,700 |
| Jul 31, 2026 | 1,759.00 | 1,807.00 | 1,733.00 | 1,759.00 | 1,759.00 | -0.11% | 58,700 |
| Jul 30, 2026 | 1,767.00 | 1,789.00 | 1,730.00 | 1,761.00 | 1,761.00 | -0.34% | 34,200 |
| Jul 29, 2026 | 1,780.00 | 1,791.00 | 1,720.00 | 1,767.00 | 1,767.00 | -0.39% | 49,300 |
| Jul 28, 2026 | 1,753.00 | 1,786.00 | 1,729.00 | 1,774.00 | 1,774.00 | 0.40% | 38,100 |
| Jul 27, 2026 | 1,709.00 | 1,788.00 | 1,708.00 | 1,767.00 | 1,767.00 | 4.87% | 83,400 |
| Jul 24, 2026 | 1,675.00 | 1,690.00 | 1,655.00 | 1,685.00 | 1,685.00 | 0.42% | 37,500 |
| Jul 23, 2026 | 1,663.00 | 1,685.00 | 1,659.00 | 1,678.00 | 1,678.00 | 0.90% | 22,600 |
| Jul 22, 2026 | 1,651.00 | 1,674.00 | 1,644.00 | 1,663.00 | 1,663.00 | 1.34% | 27,500 |
| Jul 21, 2026 | 1,595.00 | 1,650.00 | 1,595.00 | 1,641.00 | 1,641.00 | 2.88% | 40,700 |
| Jul 17, 2026 | 1,656.00 | 1,666.00 | 1,584.00 | 1,595.00 | 1,595.00 | -3.57% | 55,400 |
| Jul 16, 2026 | 1,660.00 | 1,676.00 | 1,643.00 | 1,654.00 | 1,654.00 | -0.54% | 28,400 |
| Jul 15, 2026 | 1,665.00 | 1,675.00 | 1,649.00 | 1,663.00 | 1,663.00 | 0.79% | 18,600 |
| Jul 14, 2026 | 1,656.00 | 1,666.00 | 1,639.00 | 1,650.00 | 1,650.00 | 1.10% | 22,300 |
| Jul 13, 2026 | 1,650.00 | 1,675.00 | 1,631.00 | 1,632.00 | 1,632.00 | -1.09% | 38,900 |
| Jul 10, 2026 | 1,679.00 | 1,679.00 | 1,636.00 | 1,650.00 | 1,650.00 | -1.32% | 35,600 |
| Jul 9, 2026 | 1,627.00 | 1,675.00 | 1,602.00 | 1,672.00 | 1,672.00 | 3.34% | 46,000 |
| Jul 8, 2026 | 1,617.00 | 1,635.00 | 1,605.00 | 1,618.00 | 1,618.00 | - | 20,600 |
| Jul 7, 2026 | 1,623.00 | 1,654.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.87% | 37,000 |
| Jul 6, 2026 | 1,601.00 | 1,613.00 | 1,594.00 | 1,604.00 | 1,604.00 | -0.37% | 17,300 |
| Jul 3, 2026 | 1,606.00 | 1,619.00 | 1,588.00 | 1,610.00 | 1,610.00 | 0.44% | 27,700 |
| Jul 2, 2026 | 1,593.00 | 1,630.00 | 1,579.00 | 1,603.00 | 1,603.00 | 0.63% | 38,200 |
| Jul 1, 2026 | 1,568.00 | 1,594.00 | 1,563.00 | 1,593.00 | 1,593.00 | 2.18% | 19,800 |
| Jun 30, 2026 | 1,550.00 | 1,574.00 | 1,546.00 | 1,559.00 | 1,559.00 | 0.84% | 19,800 |
| Jun 29, 2026 | 1,558.00 | 1,576.00 | 1,530.00 | 1,546.00 | 1,546.00 | -0.39% | 18,300 |
| Jun 26, 2026 | 1,537.00 | 1,552.00 | 1,520.00 | 1,552.00 | 1,552.00 | 0.98% | 34,800 |
| Jun 25, 2026 | 1,535.00 | 1,542.00 | 1,492.00 | 1,537.00 | 1,537.00 | 1.39% | 61,200 |
| Jun 24, 2026 | 1,570.00 | 1,580.00 | 1,485.00 | 1,516.00 | 1,516.00 | -4.89% | 101,700 |
| Jun 23, 2026 | 1,623.00 | 1,642.00 | 1,582.00 | 1,594.00 | 1,594.00 | -1.18% | 67,400 |
| Jun 22, 2026 | 1,595.00 | 1,622.00 | 1,580.00 | 1,613.00 | 1,613.00 | 1.13% | 24,600 |
| Jun 19, 2026 | 1,615.00 | 1,638.00 | 1,580.00 | 1,595.00 | 1,595.00 | -2.39% | 40,500 |
| Jun 18, 2026 | 1,575.00 | 1,650.00 | 1,572.00 | 1,634.00 | 1,634.00 | 3.16% | 46,600 |
| Jun 17, 2026 | 1,572.00 | 1,626.00 | 1,572.00 | 1,584.00 | 1,584.00 | 1.28% | 89,800 |
| Jun 16, 2026 | 1,503.00 | 1,564.00 | 1,488.00 | 1,564.00 | 1,564.00 | 4.27% | 61,600 |