The Tottori Bank, Ltd. (TYO:8383)
Japan · Delayed Price · Currency is JPY 1,595.00
-39.00 (-2.39%)
Jun 19, 2026, 3:30 PM JST
The Tottori Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,494.00 | 1,511.00 | 1,486.00 | 1,500.00 | 1,500.00 | 1.21% | 33,000 |
| Jun 12, 2026 | 1,470.00 | 1,489.00 | 1,463.00 | 1,482.00 | 1,482.00 | 2.00% | 33,400 |
| Jun 11, 2026 | 1,469.00 | 1,469.00 | 1,440.00 | 1,453.00 | 1,453.00 | -1.76% | 31,500 |
| Jun 10, 2026 | 1,490.00 | 1,512.00 | 1,461.00 | 1,479.00 | 1,479.00 | 1.30% | 54,300 |
| Jun 9, 2026 | 1,440.00 | 1,476.00 | 1,440.00 | 1,460.00 | 1,460.00 | 1.39% | 26,100 |
| Jun 8, 2026 | 1,448.00 | 1,456.00 | 1,426.00 | 1,440.00 | 1,440.00 | -1.03% | 36,200 |
| Jun 5, 2026 | 1,447.00 | 1,489.00 | 1,447.00 | 1,455.00 | 1,455.00 | 0.21% | 33,100 |
| Jun 4, 2026 | 1,454.00 | 1,476.00 | 1,423.00 | 1,452.00 | 1,452.00 | 0.28% | 32,400 |
| Jun 3, 2026 | 1,430.00 | 1,451.00 | 1,427.00 | 1,448.00 | 1,448.00 | 0.07% | 26,600 |
| Jun 2, 2026 | 1,447.00 | 1,451.00 | 1,422.00 | 1,447.00 | 1,447.00 | 0.07% | 31,500 |
| Jun 1, 2026 | 1,469.00 | 1,469.00 | 1,430.00 | 1,446.00 | 1,446.00 | -2.17% | 53,800 |
| May 29, 2026 | 1,496.00 | 1,502.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.87% | 32,900 |
| May 28, 2026 | 1,494.00 | 1,494.00 | 1,463.00 | 1,491.00 | 1,491.00 | -0.53% | 29,300 |
| May 27, 2026 | 1,491.00 | 1,512.00 | 1,471.00 | 1,499.00 | 1,499.00 | 0.27% | 31,800 |
| May 26, 2026 | 1,489.00 | 1,506.00 | 1,473.00 | 1,495.00 | 1,495.00 | 0.34% | 21,700 |
| May 25, 2026 | 1,531.00 | 1,531.00 | 1,475.00 | 1,490.00 | 1,490.00 | -2.68% | 54,600 |
| May 22, 2026 | 1,541.00 | 1,549.00 | 1,519.00 | 1,531.00 | 1,531.00 | 0.33% | 26,300 |
| May 21, 2026 | 1,554.00 | 1,570.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.13% | 31,900 |
| May 20, 2026 | 1,544.00 | 1,564.00 | 1,514.00 | 1,524.00 | 1,524.00 | -1.93% | 32,800 |
| May 19, 2026 | 1,560.00 | 1,575.00 | 1,545.00 | 1,554.00 | 1,554.00 | 0.65% | 26,800 |
| May 18, 2026 | 1,636.00 | 1,636.00 | 1,530.00 | 1,544.00 | 1,544.00 | -6.42% | 85,600 |
| May 15, 2026 | 1,667.00 | 1,680.00 | 1,641.00 | 1,650.00 | 1,650.00 | -1.02% | 35,200 |
| May 14, 2026 | 1,674.00 | 1,695.00 | 1,641.00 | 1,667.00 | 1,667.00 | -0.77% | 29,300 |
| May 13, 2026 | 1,652.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1.27% | 26,700 |
| May 12, 2026 | 1,668.00 | 1,675.00 | 1,644.00 | 1,659.00 | 1,659.00 | 1.47% | 38,500 |
| May 11, 2026 | 1,635.00 | 1,647.00 | 1,618.00 | 1,635.00 | 1,635.00 | 0.31% | 19,100 |
| 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 |