The Tottori Bank, Ltd. - 8383.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,357	1,355	1,355	1,360	1,351	8,500
September 04, 2025	1,350	1,349	1,349	1,355	1,345	16,800
September 03, 2025	1,355	1,344	1,344	1,360	1,344	18,700
September 02, 2025	1,353	1,361	1,361	1,364	1,351	15,700
September 01, 2025	1,342	1,354	1,354	1,354	1,339	30,500
August 29, 2025	1,349	1,340	1,340	1,349	1,340	9,200
August 28, 2025	1,343	1,347	1,347	1,348	1,341	12,200
August 27, 2025	1,351	1,343	1,343	1,354	1,343	11,100
August 26, 2025	1,356	1,351	1,351	1,356	1,344	11,500
August 25, 2025	1,362	1,356	1,356	1,370	1,355	24,900
August 22, 2025	1,341	1,355	1,355	1,355	1,341	23,800
August 21, 2025	1,346	1,339	1,339	1,347	1,339	9,900
August 20, 2025	1,326	1,342	1,342	1,348	1,326	22,800
August 19, 2025	1,337	1,333	1,333	1,337	1,326	16,700
August 18, 2025	1,339	1,335	1,335	1,348	1,334	17,100
August 15, 2025	1,330	1,340	1,340	1,346	1,329	22,500
August 14, 2025	1,319	1,327	1,327	1,327	1,312	12,800
August 13, 2025	1,319	1,322	1,322	1,322	1,308	16,800
August 12, 2025	1,309	1,318	1,318	1,318	1,302	18,600
August 08, 2025	1,304	1,302	1,302	1,310	1,301	6,500
August 07, 2025	1,305	1,305	1,305	1,305	1,302	4,200
August 06, 2025	1,296	1,303	1,303	1,306	1,296	6,400
August 05, 2025	1,291	1,301	1,301	1,305	1,291	6,900
August 04, 2025	1,295	1,291	1,291	1,304	1,285	23,100
August 01, 2025	1,315	1,314	1,314	1,315	1,311	6,700
July 31, 2025	1,317	1,317	1,317	1,317	1,295	22,200
July 30, 2025	1,300	1,317	1,317	1,317	1,300	16,600
July 29, 2025	1,303	1,299	1,299	1,303	1,293	5,900
July 28, 2025	1,304	1,298	1,298	1,304	1,294	7,500
July 25, 2025	1,301	1,301	1,301	1,303	1,295	9,600
July 24, 2025	1,296	1,296	1,296	1,304	1,291	22,900
July 23, 2025	1,287	1,289	1,289	1,295	1,287	14,400
July 22, 2025	1,282	1,285	1,285	1,293	1,281	10,700
July 18, 2025	1,298	1,285	1,285	1,298	1,283	18,000
July 17, 2025	1,284	1,293	1,293	1,293	1,282	9,700
July 16, 2025	1,279	1,277	1,277	1,279	1,267	13,000
July 15, 2025	1,283	1,284	1,284	1,291	1,277	15,600
July 14, 2025	1,295	1,280	1,280	1,295	1,278	11,900
July 11, 2025	1,265	1,299	1,299	1,300	1,260	32,700
July 10, 2025	1,264	1,265	1,265	1,269	1,261	10,500
July 09, 2025	1,255	1,264	1,264	1,264	1,255	7,600
July 08, 2025	1,257	1,253	1,253	1,260	1,253	11,900
July 07, 2025	1,257	1,255	1,255	1,260	1,255	6,200
July 04, 2025	1,257	1,255	1,255	1,262	1,255	7,100
July 03, 2025	1,254	1,257	1,257	1,261	1,253	6,600
July 02, 2025	1,252	1,258	1,258	1,263	1,252	11,200
July 01, 2025	1,253	1,258	1,258	1,258	1,248	10,400
June 30, 2025	1,259	1,253	1,253	1,259	1,250	8,100
June 27, 2025	1,251	1,252	1,252	1,259	1,250	14,000
June 26, 2025	1,245	1,250	1,250	1,251	1,245	7,600
June 25, 2025	1,243	1,245	1,245	1,245	1,237	9,200
June 24, 2025	1,255	1,243	1,243	1,255	1,242	8,400
June 23, 2025	1,245	1,249	1,249	1,261	1,239	20,400
June 20, 2025	1,247	1,260	1,260	1,267	1,247	24,400
June 19, 2025	1,252	1,249	1,249	1,252	1,243	15,200
June 18, 2025	1,252	1,251	1,251	1,256	1,250	10,800
June 17, 2025	1,261	1,251	1,251	1,262	1,251	10,300
June 16, 2025	1,251	1,261	1,261	1,261	1,250	16,400
June 13, 2025	1,253	1,251	1,251	1,255	1,250	12,000
June 12, 2025	1,255	1,253	1,253	1,257	1,252	7,600

The Tottori Bank, Ltd. (8383.T) JPX