The Tottori Bank, Ltd. (TYO:8383)
Japan · Delayed Price · Currency is JPY 1,829.00
+19.00 (1.05%)
Aug 6, 2026, 11:30 AM JST
The Tottori Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |