The Tottori Bank, Ltd. (TYO:8383)
Japan · Delayed Price · Currency is JPY 1,630.00
-1.00 (-0.06%)
May 8, 2026, 3:30 PM JST
The Tottori Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,627.00 | 1,630.00 | 1,595.00 | 1,630.00 | 1,630.00 | -0.06% | 28,300 |
| May 7, 2026 | 1,616.00 | 1,643.00 | 1,610.00 | 1,631.00 | 1,631.00 | 1.30% | 32,200 |
| May 1, 2026 | 1,595.00 | 1,613.00 | 1,575.00 | 1,610.00 | 1,610.00 | 1.26% | 29,500 |
| Apr 30, 2026 | 1,610.00 | 1,610.00 | 1,574.00 | 1,590.00 | 1,590.00 | -2.21% | 35,500 |
| Apr 28, 2026 | 1,580.00 | 1,627.00 | 1,574.00 | 1,626.00 | 1,626.00 | 4.10% | 55,000 |
| Apr 27, 2026 | 1,560.00 | 1,576.00 | 1,549.00 | 1,562.00 | 1,562.00 | -0.57% | 34,500 |
| Apr 24, 2026 | 1,600.00 | 1,605.00 | 1,561.00 | 1,571.00 | 1,571.00 | -1.57% | 19,700 |
| Apr 23, 2026 | 1,612.00 | 1,612.00 | 1,588.00 | 1,596.00 | 1,596.00 | -0.99% | 24,600 |
| Apr 22, 2026 | 1,650.00 | 1,653.00 | 1,604.00 | 1,612.00 | 1,612.00 | -2.36% | 36,300 |
| Apr 21, 2026 | 1,690.00 | 1,702.00 | 1,651.00 | 1,651.00 | 1,651.00 | -2.19% | 29,000 |
| Apr 20, 2026 | 1,709.00 | 1,710.00 | 1,687.00 | 1,688.00 | 1,688.00 | -1.86% | 17,600 |
| Apr 17, 2026 | 1,722.00 | 1,724.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0.58% | 24,300 |
| Apr 16, 2026 | 1,693.00 | 1,720.00 | 1,693.00 | 1,710.00 | 1,710.00 | 1.24% | 17,900 |
| Apr 15, 2026 | 1,660.00 | 1,694.00 | 1,660.00 | 1,689.00 | 1,689.00 | 2.36% | 29,300 |
| Apr 14, 2026 | 1,656.00 | 1,657.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.06% | 21,200 |
| Apr 13, 2026 | 1,645.00 | 1,675.00 | 1,631.00 | 1,649.00 | 1,649.00 | -1.38% | 24,200 |
| Apr 10, 2026 | 1,697.00 | 1,715.00 | 1,671.00 | 1,672.00 | 1,672.00 | -0.71% | 28,600 |
| Apr 9, 2026 | 1,723.00 | 1,723.00 | 1,682.00 | 1,684.00 | 1,684.00 | -1.52% | 15,300 |
| Apr 8, 2026 | 1,715.00 | 1,735.00 | 1,701.00 | 1,710.00 | 1,710.00 | 1.42% | 28,800 |
| Apr 7, 2026 | 1,690.00 | 1,720.00 | 1,680.00 | 1,686.00 | 1,686.00 | 0.06% | 18,600 |
| Apr 6, 2026 | 1,675.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,685.00 | 1.08% | 18,900 |
| Apr 3, 2026 | 1,675.00 | 1,691.00 | 1,667.00 | 1,667.00 | 1,667.00 | -0.48% | 12,100 |
| Apr 2, 2026 | 1,675.00 | 1,705.00 | 1,662.00 | 1,675.00 | 1,675.00 | - | 28,900 |
| Apr 1, 2026 | 1,662.00 | 1,686.00 | 1,648.00 | 1,675.00 | 1,675.00 | 3.20% | 36,000 |
| Mar 31, 2026 | 1,616.00 | 1,656.00 | 1,616.00 | 1,623.00 | 1,623.00 | -1.10% | 25,400 |
| Mar 30, 2026 | 1,662.00 | 1,696.00 | 1,640.00 | 1,641.00 | 1,641.00 | -4.98% | 45,400 |
| Mar 27, 2026 | 1,720.00 | 1,742.00 | 1,715.00 | 1,727.00 | 1,702.00 | -0.12% | 61,300 |
| Mar 26, 2026 | 1,742.00 | 1,750.00 | 1,713.00 | 1,729.00 | 1,703.97 | -1.48% | 29,700 |
| Mar 25, 2026 | 1,730.00 | 1,768.00 | 1,725.00 | 1,755.00 | 1,729.59 | 2.33% | 33,300 |
| Mar 24, 2026 | 1,728.00 | 1,729.00 | 1,708.00 | 1,715.00 | 1,690.17 | 1.60% | 21,300 |
| Mar 23, 2026 | 1,714.00 | 1,714.00 | 1,651.00 | 1,688.00 | 1,663.56 | -2.60% | 43,700 |
| Mar 19, 2026 | 1,760.00 | 1,760.00 | 1,729.00 | 1,733.00 | 1,707.91 | -2.15% | 27,500 |
| Mar 18, 2026 | 1,750.00 | 1,771.00 | 1,750.00 | 1,771.00 | 1,745.36 | 2.97% | 24,000 |
| Mar 17, 2026 | 1,730.00 | 1,749.00 | 1,717.00 | 1,720.00 | 1,695.10 | 0.88% | 23,800 |
| Mar 16, 2026 | 1,700.00 | 1,719.00 | 1,692.00 | 1,705.00 | 1,680.32 | -0.87% | 35,700 |
| Mar 13, 2026 | 1,693.00 | 1,735.00 | 1,690.00 | 1,720.00 | 1,695.10 | -1.15% | 26,700 |
| Mar 12, 2026 | 1,793.00 | 1,793.00 | 1,735.00 | 1,740.00 | 1,714.81 | -2.96% | 30,900 |
| Mar 11, 2026 | 1,806.00 | 1,806.00 | 1,774.00 | 1,793.00 | 1,767.04 | 0.96% | 18,600 |
| Mar 10, 2026 | 1,763.00 | 1,797.00 | 1,734.00 | 1,776.00 | 1,750.29 | 3.08% | 29,600 |
| Mar 9, 2026 | 1,716.00 | 1,733.00 | 1,691.00 | 1,723.00 | 1,698.06 | -4.06% | 66,600 |
| Mar 6, 2026 | 1,785.00 | 1,801.00 | 1,760.00 | 1,796.00 | 1,770.00 | -0.44% | 40,500 |
| Mar 5, 2026 | 1,761.00 | 1,809.00 | 1,761.00 | 1,804.00 | 1,777.89 | 5.31% | 46,900 |
| Mar 4, 2026 | 1,763.00 | 1,763.00 | 1,667.00 | 1,713.00 | 1,688.20 | -4.46% | 84,500 |
| Mar 3, 2026 | 1,795.00 | 1,826.00 | 1,786.00 | 1,793.00 | 1,767.04 | -0.88% | 45,600 |
| Mar 2, 2026 | 1,834.00 | 1,840.00 | 1,789.00 | 1,809.00 | 1,782.81 | -4.74% | 95,800 |
| Feb 27, 2026 | 1,857.00 | 1,899.00 | 1,850.00 | 1,899.00 | 1,871.51 | 2.26% | 33,600 |
| Feb 26, 2026 | 1,829.00 | 1,868.00 | 1,829.00 | 1,857.00 | 1,830.12 | 1.98% | 35,700 |
| Feb 25, 2026 | 1,859.00 | 1,859.00 | 1,802.00 | 1,821.00 | 1,794.64 | -1.03% | 46,100 |
| Feb 24, 2026 | 1,935.00 | 1,935.00 | 1,836.00 | 1,840.00 | 1,813.36 | -4.42% | 69,400 |
| Feb 20, 2026 | 1,939.00 | 1,939.00 | 1,909.00 | 1,925.00 | 1,897.13 | -2.53% | 50,000 |