The Tottori Bank, Ltd. (TYO:8383)
Japan · Delayed Price · Currency is JPY 1,650.00
-22.00 (-1.32%)
Jul 10, 2026, 3:30 PM JST
The Tottori Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |