TOTTORI BANK, LTD. 8383
TSE · Japan · Finance
¥1,933.00-18.00 (-0.92%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,934.00 | -0.87% | ¥1,936.00 | ¥1,998.00 | ¥1,931.00 | 16.30K |
| 2026-10-01 | ¥1,951.00 | -1.27% | ¥1,975.00 | ¥1,975.00 | ¥1,916.00 | 30.10K |
| 2026-09-30 | ¥1,976.00 | +1.18% | ¥1,978.00 | ¥1,978.00 | ¥1,947.00 | 11.90K |
| 2026-09-29 | ¥1,953.00 | -2.54% | ¥1,995.00 | ¥1,995.00 | ¥1,941.00 | 16.40K |
| 2026-09-28 | ¥2,004.00 | +1.42% | ¥1,982.00 | ¥2,008.00 | ¥1,980.00 | 32.20K |
| 2026-09-25 | ¥1,976.00 | +3.40% | ¥1,917.00 | ¥1,977.00 | ¥1,917.00 | 30.40K |
| 2026-09-24 | ¥1,911.00 | -1.44% | ¥1,960.00 | ¥1,960.00 | ¥1,900.00 | 20.40K |
| 2026-09-18 | ¥1,939.00 | -0.46% | ¥1,935.00 | ¥1,949.00 | ¥1,905.00 | 19.10K |
| 2026-09-17 | ¥1,948.00 | +0.41% | ¥1,940.00 | ¥1,979.00 | ¥1,922.00 | 18.00K |
| 2026-09-16 | ¥1,940.00 | -0.56% | ¥1,940.00 | ¥1,974.00 | ¥1,937.00 | 17.50K |
| 2026-09-15 | ¥1,951.00 | -0.51% | ¥1,970.00 | ¥1,982.00 | ¥1,941.00 | 22.10K |
| 2026-09-14 | ¥1,961.00 | +1.03% | ¥1,914.00 | ¥1,971.00 | ¥1,914.00 | 19.90K |
| 2026-09-11 | ¥1,941.00 | +1.15% | ¥1,888.00 | ¥1,969.00 | ¥1,860.00 | 36.70K |
| 2026-09-10 | ¥1,919.00 | +2.90% | ¥1,850.00 | ¥1,919.00 | ¥1,850.00 | 27.60K |
| 2026-09-09 | ¥1,865.00 | -1.89% | ¥1,900.00 | ¥1,901.00 | ¥1,864.00 | 30.00K |
| 2026-09-08 | ¥1,901.00 | -1.86% | ¥1,926.00 | ¥1,934.00 | ¥1,901.00 | 27.60K |
| 2026-09-07 | ¥1,937.00 | -0.82% | ¥1,962.00 | ¥1,965.00 | ¥1,932.00 | 20.80K |
| 2026-09-04 | ¥1,953.00 | 0.00% | ¥1,937.00 | ¥1,959.00 | ¥1,919.00 | 21.90K |
| 2026-09-03 | ¥1,953.00 | +1.77% | ¥1,922.00 | ¥1,976.00 | ¥1,922.00 | 13.60K |
| 2026-09-02 | ¥1,919.00 | -1.89% | ¥1,937.00 | ¥1,946.00 | ¥1,919.00 | 20.60K |
| 2026-09-01 | ¥1,956.00 | -1.26% | ¥1,980.00 | ¥1,980.00 | ¥1,922.00 | 27.10K |
| 2026-08-31 | ¥1,981.00 | +0.81% | ¥1,997.00 | ¥2,000.00 | ¥1,966.00 | 26.50K |
| 2026-08-28 | ¥1,965.00 | -0.10% | ¥1,980.00 | ¥2,005.00 | ¥1,953.00 | 37.80K |
| 2026-08-27 | ¥1,967.00 | +0.56% | ¥1,964.00 | ¥1,991.00 | ¥1,947.00 | 35.90K |
| 2026-08-26 | ¥1,956.00 | +1.72% | ¥1,921.00 | ¥1,984.00 | ¥1,921.00 | 20.20K |
| 2026-08-25 | ¥1,923.00 | -0.36% | ¥1,930.00 | ¥1,944.00 | ¥1,901.00 | 18.40K |
| 2026-08-24 | ¥1,930.00 | +1.10% | ¥1,908.00 | ¥1,930.00 | ¥1,873.00 | 28.10K |
| 2026-08-21 | ¥1,909.00 | +0.32% | ¥1,887.00 | ¥1,935.00 | ¥1,885.00 | 20.70K |
| 2026-08-20 | ¥1,903.00 | -1.30% | ¥1,928.00 | ¥1,930.00 | ¥1,864.00 | 49.10K |
| 2026-08-19 | ¥1,928.00 | -4.55% | ¥2,009.00 | ¥2,009.00 | ¥1,917.00 | 53.10K |
| 2026-08-18 | ¥2,020.00 | +1.10% | ¥1,998.00 | ¥2,035.00 | ¥1,984.00 | 54.20K |
| 2026-08-17 | ¥1,998.00 | +2.36% | ¥1,952.00 | ¥1,998.00 | ¥1,950.00 | 28.80K |
| 2026-08-14 | ¥1,952.00 | +1.72% | ¥1,925.00 | ¥2,003.00 | ¥1,925.00 | 66.30K |
| 2026-08-13 | ¥1,919.00 | +3.17% | ¥1,850.00 | ¥1,920.00 | ¥1,850.00 | 44.80K |
| 2026-08-12 | ¥1,860.00 | +1.64% | ¥1,832.00 | ¥1,870.00 | ¥1,830.00 | 24.30K |
| 2026-08-10 | ¥1,830.00 | -1.67% | ¥1,876.00 | ¥1,876.00 | ¥1,822.00 | 34.90K |
| 2026-08-07 | ¥1,861.00 | +1.81% | ¥1,828.00 | ¥1,861.00 | ¥1,804.00 | 23.30K |
| 2026-08-06 | ¥1,828.00 | +0.99% | ¥1,823.00 | ¥1,849.00 | ¥1,806.00 | 42.00K |
| 2026-08-05 | ¥1,810.00 | +0.84% | ¥1,805.00 | ¥1,825.00 | ¥1,783.00 | 31.10K |
| 2026-08-04 | ¥1,795.00 | -0.55% | ¥1,790.00 | ¥1,825.00 | ¥1,771.00 | 24.50K |
| 2026-08-03 | ¥1,805.00 | +2.62% | ¥1,799.00 | ¥1,859.00 | ¥1,760.00 | 48.70K |
| 2026-07-31 | ¥1,759.00 | -0.11% | ¥1,759.00 | ¥1,807.00 | ¥1,733.00 | 58.70K |
| 2026-07-30 | ¥1,761.00 | -0.34% | ¥1,767.00 | ¥1,789.00 | ¥1,730.00 | 34.20K |
| 2026-07-29 | ¥1,767.00 | -0.39% | ¥1,780.00 | ¥1,791.00 | ¥1,720.00 | 49.30K |
| 2026-07-28 | ¥1,774.00 | +0.40% | ¥1,753.00 | ¥1,786.00 | ¥1,729.00 | 38.10K |
| 2026-07-27 | ¥1,767.00 | +4.87% | ¥1,709.00 | ¥1,788.00 | ¥1,708.00 | 83.40K |
| 2026-07-24 | ¥1,685.00 | +0.42% | ¥1,675.00 | ¥1,690.00 | ¥1,655.00 | 37.50K |
| 2026-07-23 | ¥1,678.00 | +0.90% | ¥1,663.00 | ¥1,685.00 | ¥1,659.00 | 22.60K |
| 2026-07-22 | ¥1,663.00 | +1.34% | ¥1,651.00 | ¥1,674.00 | ¥1,644.00 | 27.50K |
| 2026-07-21 | ¥1,641.00 | +2.88% | ¥1,595.00 | ¥1,650.00 | ¥1,595.00 | 40.70K |
| 2026-07-17 | ¥1,595.00 | -3.57% | ¥1,656.00 | ¥1,666.00 | ¥1,584.00 | 55.40K |
| 2026-07-16 | ¥1,654.00 | -0.54% | ¥1,660.00 | ¥1,676.00 | ¥1,643.00 | 28.40K |
| 2026-07-15 | ¥1,663.00 | +0.79% | ¥1,665.00 | ¥1,675.00 | ¥1,649.00 | 18.60K |
| 2026-07-14 | ¥1,650.00 | +1.10% | ¥1,656.00 | ¥1,666.00 | ¥1,639.00 | 22.30K |
| 2026-07-13 | ¥1,632.00 | -1.09% | ¥1,650.00 | ¥1,675.00 | ¥1,631.00 | 38.90K |
| 2026-07-10 | ¥1,650.00 | -1.32% | ¥1,679.00 | ¥1,679.00 | ¥1,636.00 | 35.60K |
| 2026-07-09 | ¥1,672.00 | +3.34% | ¥1,627.00 | ¥1,675.00 | ¥1,602.00 | 46.00K |
| 2026-07-08 | ¥1,618.00 | 0.00% | ¥1,617.00 | ¥1,635.00 | ¥1,605.00 | 20.60K |
| 2026-07-07 | ¥1,618.00 | +0.87% | ¥1,623.00 | ¥1,654.00 | ¥1,618.00 | 37.00K |
| 2026-07-06 | ¥1,604.00 | -0.37% | ¥1,601.00 | ¥1,613.00 | ¥1,594.00 | 17.30K |
| 2026-07-03 | ¥1,610.00 | +0.44% | ¥1,606.00 | ¥1,619.00 | ¥1,588.00 | 27.70K |
| 2026-07-02 | ¥1,603.00 | +0.63% | ¥1,593.00 | ¥1,630.00 | ¥1,579.00 | 38.20K |
| 2026-07-01 | ¥1,593.00 | +2.18% | ¥1,568.00 | ¥1,594.00 | ¥1,563.00 | 19.80K |
| 2026-06-30 | ¥1,559.00 | +0.84% | ¥1,550.00 | ¥1,574.00 | ¥1,546.00 | 19.80K |
| 2026-06-29 | ¥1,546.00 | -0.39% | ¥1,558.00 | ¥1,576.00 | ¥1,530.00 | 18.30K |
| 2026-06-26 | ¥1,552.00 | +0.98% | ¥1,537.00 | ¥1,552.00 | ¥1,520.00 | 34.80K |
| 2026-06-25 | ¥1,537.00 | +1.39% | ¥1,535.00 | ¥1,542.00 | ¥1,492.00 | 61.20K |
| 2026-06-24 | ¥1,516.00 | -4.89% | ¥1,570.00 | ¥1,580.00 | ¥1,485.00 | 101.70K |
| 2026-06-23 | ¥1,594.00 | -1.18% | ¥1,623.00 | ¥1,642.00 | ¥1,582.00 | 67.40K |
| 2026-06-22 | ¥1,613.00 | +1.13% | ¥1,595.00 | ¥1,622.00 | ¥1,580.00 | 24.60K |
| 2026-06-19 | ¥1,595.00 | -2.39% | ¥1,615.00 | ¥1,638.00 | ¥1,580.00 | 40.50K |
| 2026-06-18 | ¥1,634.00 | +3.16% | ¥1,575.00 | ¥1,650.00 | ¥1,572.00 | 46.60K |
| 2026-06-17 | ¥1,584.00 | +1.28% | ¥1,572.00 | ¥1,626.00 | ¥1,572.00 | 89.80K |
| 2026-06-16 | ¥1,564.00 | +4.27% | ¥1,503.00 | ¥1,564.00 | ¥1,488.00 | 61.60K |
| 2026-06-15 | ¥1,500.00 | +1.21% | ¥1,494.00 | ¥1,511.00 | ¥1,486.00 | 33.00K |
| 2026-06-12 | ¥1,482.00 | +2.00% | ¥1,470.00 | ¥1,489.00 | ¥1,463.00 | 33.40K |
| 2026-06-11 | ¥1,453.00 | -1.76% | ¥1,469.00 | ¥1,469.00 | ¥1,440.00 | 31.50K |
| 2026-06-10 | ¥1,479.00 | +1.30% | ¥1,490.00 | ¥1,512.00 | ¥1,461.00 | 54.30K |
| 2026-06-09 | ¥1,460.00 | +1.39% | ¥1,440.00 | ¥1,476.00 | ¥1,440.00 | 26.10K |
| 2026-06-08 | ¥1,440.00 | -1.03% | ¥1,448.00 | ¥1,456.00 | ¥1,426.00 | 36.20K |
| 2026-06-05 | ¥1,455.00 | +0.21% | ¥1,447.00 | ¥1,489.00 | ¥1,447.00 | 33.10K |
| 2026-06-04 | ¥1,452.00 | +0.28% | ¥1,454.00 | ¥1,476.00 | ¥1,423.00 | 32.40K |
| 2026-06-03 | ¥1,448.00 | +0.07% | ¥1,430.00 | ¥1,451.00 | ¥1,427.00 | 26.60K |
| 2026-06-02 | ¥1,447.00 | +0.07% | ¥1,447.00 | ¥1,451.00 | ¥1,422.00 | 31.50K |
| 2026-06-01 | ¥1,446.00 | -2.17% | ¥1,469.00 | ¥1,469.00 | ¥1,430.00 | 53.80K |
| 2026-05-29 | ¥1,478.00 | -0.87% | ¥1,496.00 | ¥1,502.00 | ¥1,478.00 | 32.90K |
| 2026-05-28 | ¥1,491.00 | -0.53% | ¥1,494.00 | ¥1,494.00 | ¥1,463.00 | 29.30K |
| 2026-05-27 | ¥1,499.00 | +0.27% | ¥1,491.00 | ¥1,512.00 | ¥1,471.00 | 31.80K |
| 2026-05-26 | ¥1,495.00 | +0.34% | ¥1,489.00 | ¥1,506.00 | ¥1,473.00 | 21.70K |
| 2026-05-25 | ¥1,490.00 | -2.68% | ¥1,531.00 | ¥1,531.00 | ¥1,475.00 | 54.60K |