The Tottori Bank, Ltd. (TYO:8383)
Japan
· Delayed Price · Currency is JPY 1,626.00
+64.00 (4.10%)
Apr 28, 2026, 3:30 PM JST
The Tottori Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 1,918.00 | 1,975.00 | 1,909.00 | 1,975.00 | 1,946.41 | 3.51% | 53,300 |
| Feb 18, 2026 | 1,907.00 | 1,929.00 | 1,899.00 | 1,908.00 | 1,880.38 | 0.05% | 27,600 |
| Feb 17, 2026 | 1,950.00 | 1,966.00 | 1,907.00 | 1,907.00 | 1,879.39 | -2.60% | 38,200 |
| Feb 16, 2026 | 1,976.00 | 1,984.00 | 1,935.00 | 1,958.00 | 1,929.66 | -1.56% | 41,200 |
| Feb 13, 2026 | 2,002.00 | 2,042.00 | 1,980.00 | 1,989.00 | 1,960.21 | -1.68% | 38,400 |
| Feb 12, 2026 | 1,970.00 | 2,025.00 | 1,956.00 | 2,023.00 | 1,993.72 | 2.85% | 44,500 |
| Feb 10, 2026 | 1,938.00 | 1,983.00 | 1,923.00 | 1,967.00 | 1,938.53 | 2.88% | 51,000 |
| Feb 9, 2026 | 1,975.00 | 1,975.00 | 1,911.00 | 1,912.00 | 1,884.32 | -0.57% | 45,700 |
| Feb 6, 2026 | 1,900.00 | 1,933.00 | 1,899.00 | 1,923.00 | 1,895.16 | -0.10% | 31,400 |
| Feb 5, 2026 | 1,890.00 | 1,925.00 | 1,873.00 | 1,925.00 | 1,897.13 | 3.44% | 42,000 |
| Feb 4, 2026 | 1,830.00 | 1,864.00 | 1,820.00 | 1,861.00 | 1,834.06 | 2.08% | 27,100 |
| Feb 3, 2026 | 1,788.00 | 1,831.00 | 1,788.00 | 1,823.00 | 1,796.61 | 2.82% | 44,900 |
| Feb 2, 2026 | 1,740.00 | 1,790.00 | 1,740.00 | 1,773.00 | 1,747.33 | 3.62% | 50,600 |
| Jan 30, 2026 | 1,703.00 | 1,718.00 | 1,698.00 | 1,711.00 | 1,686.23 | 1.24% | 18,400 |
| Jan 29, 2026 | 1,699.00 | 1,701.00 | 1,672.00 | 1,690.00 | 1,665.54 | 0.12% | 14,300 |
| Jan 28, 2026 | 1,692.00 | 1,701.00 | 1,679.00 | 1,688.00 | 1,663.56 | -1.92% | 22,600 |
| Jan 27, 2026 | 1,695.00 | 1,721.00 | 1,671.00 | 1,721.00 | 1,696.09 | 1.53% | 19,300 |
| Jan 26, 2026 | 1,710.00 | 1,713.00 | 1,688.00 | 1,695.00 | 1,670.46 | -2.14% | 14,300 |
| Jan 23, 2026 | 1,710.00 | 1,739.00 | 1,710.00 | 1,732.00 | 1,706.93 | 1.35% | 16,800 |
| Jan 22, 2026 | 1,709.00 | 1,725.00 | 1,700.00 | 1,709.00 | 1,684.26 | 1.30% | 12,000 |
| Jan 21, 2026 | 1,689.00 | 1,705.00 | 1,666.00 | 1,687.00 | 1,662.58 | -2.43% | 47,100 |
| Jan 20, 2026 | 1,728.00 | 1,739.00 | 1,699.00 | 1,729.00 | 1,703.97 | -0.80% | 45,900 |
| Jan 19, 2026 | 1,747.00 | 1,765.00 | 1,719.00 | 1,743.00 | 1,717.77 | -0.11% | 20,100 |
| Jan 16, 2026 | 1,736.00 | 1,750.00 | 1,730.00 | 1,745.00 | 1,719.74 | 1.28% | 32,900 |
| Jan 15, 2026 | 1,698.00 | 1,723.00 | 1,690.00 | 1,723.00 | 1,698.06 | 1.77% | 25,700 |
| Jan 14, 2026 | 1,685.00 | 1,694.00 | 1,670.00 | 1,693.00 | 1,668.49 | 1.07% | 23,400 |
| Jan 13, 2026 | 1,685.00 | 1,685.00 | 1,645.00 | 1,675.00 | 1,650.75 | 1.82% | 45,200 |
| Jan 9, 2026 | 1,606.00 | 1,660.00 | 1,606.00 | 1,645.00 | 1,621.19 | 3.59% | 35,300 |
| Jan 8, 2026 | 1,600.00 | 1,609.00 | 1,588.00 | 1,588.00 | 1,565.01 | -0.63% | 19,700 |
| Jan 7, 2026 | 1,574.00 | 1,599.00 | 1,567.00 | 1,598.00 | 1,574.87 | 1.14% | 20,400 |
| Jan 6, 2026 | 1,565.00 | 1,582.00 | 1,565.00 | 1,580.00 | 1,557.13 | 1.54% | 19,500 |
| Jan 5, 2026 | 1,564.00 | 1,572.00 | 1,550.00 | 1,556.00 | 1,533.48 | 0.39% | 14,500 |
| Dec 30, 2025 | 1,543.00 | 1,560.00 | 1,534.00 | 1,550.00 | 1,527.56 | 0.98% | 22,000 |
| Dec 29, 2025 | 1,523.00 | 1,535.00 | 1,523.00 | 1,535.00 | 1,512.78 | 1.59% | 21,500 |
| Dec 26, 2025 | 1,509.00 | 1,519.00 | 1,501.00 | 1,511.00 | 1,489.13 | 0.13% | 14,400 |
| Dec 25, 2025 | 1,506.00 | 1,511.00 | 1,502.00 | 1,509.00 | 1,487.16 | -0.07% | 8,800 |
| Dec 24, 2025 | 1,518.00 | 1,518.00 | 1,497.00 | 1,510.00 | 1,488.14 | -0.40% | 23,600 |
| Dec 23, 2025 | 1,490.00 | 1,525.00 | 1,490.00 | 1,516.00 | 1,494.05 | 2.16% | 30,900 |
| Dec 22, 2025 | 1,497.00 | 1,499.00 | 1,482.00 | 1,484.00 | 1,462.52 | -0.27% | 13,200 |
| Dec 19, 2025 | 1,470.00 | 1,488.00 | 1,462.00 | 1,488.00 | 1,466.46 | 1.22% | 29,900 |
| Dec 18, 2025 | 1,464.00 | 1,470.00 | 1,456.00 | 1,470.00 | 1,448.72 | 1.24% | 19,400 |
| Dec 17, 2025 | 1,462.00 | 1,464.00 | 1,446.00 | 1,452.00 | 1,430.98 | 0.07% | 10,900 |
| Dec 16, 2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,451.00 | 1,430.00 | -1.23% | 12,800 |
| Dec 15, 2025 | 1,453.00 | 1,469.00 | 1,450.00 | 1,469.00 | 1,447.73 | 0.96% | 13,400 |
| Dec 12, 2025 | 1,439.00 | 1,464.00 | 1,439.00 | 1,455.00 | 1,433.94 | 1.11% | 13,200 |
| Dec 11, 2025 | 1,447.00 | 1,450.00 | 1,437.00 | 1,439.00 | 1,418.17 | -0.28% | 7,300 |
| Dec 10, 2025 | 1,461.00 | 1,461.00 | 1,442.00 | 1,443.00 | 1,422.11 | -0.35% | 15,200 |
| Dec 9, 2025 | 1,441.00 | 1,448.00 | 1,436.00 | 1,448.00 | 1,427.04 | 0.49% | 3,800 |
| Dec 8, 2025 | 1,447.00 | 1,450.00 | 1,439.00 | 1,441.00 | 1,420.14 | 0.21% | 9,100 |
| Dec 5, 2025 | 1,441.00 | 1,448.00 | 1,427.00 | 1,438.00 | 1,417.18 | -0.21% | 9,100 |
| Dec 4, 2025 | 1,426.00 | 1,445.00 | 1,420.00 | 1,441.00 | 1,420.14 | 1.05% | 13,500 |
| Dec 3, 2025 | 1,440.00 | 1,440.00 | 1,420.00 | 1,426.00 | 1,405.36 | -0.42% | 12,900 |
| Dec 2, 2025 | 1,457.00 | 1,461.00 | 1,425.00 | 1,432.00 | 1,411.27 | -1.72% | 38,000 |
| Dec 1, 2025 | 1,436.00 | 1,467.00 | 1,434.00 | 1,457.00 | 1,435.91 | 1.96% | 50,200 |