Tokyo - Delayed Quote JPY

The Tottori Bank, Ltd. (8383.T)

Compare
1,155.00
-13.00
(-1.11%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,100.001,162.001,061.001,155.001,155.00189,400
Apr 4, 20251,190.001,194.001,148.001,168.001,168.0074,900
Apr 3, 20251,222.001,232.001,216.001,226.001,226.0032,200
Apr 2, 20251,262.001,262.001,247.001,252.001,252.0022,500
Apr 1, 20251,281.001,281.001,258.001,262.001,262.0020,600
Mar 31, 20251,275.001,283.001,264.001,271.001,271.0048,900
Mar 28, 2025 25.00 Dividend
Mar 28, 20251,301.001,318.001,292.001,292.001,292.0083,400
Mar 27, 20251,356.001,358.001,338.001,356.001,331.0078,400
Mar 26, 20251,347.001,347.001,333.001,346.001,321.1831,200
Mar 25, 20251,348.001,348.001,332.001,345.001,320.2034,700
Mar 24, 20251,355.001,361.001,342.001,344.001,319.2226,700
Mar 21, 20251,342.001,362.001,338.001,351.001,326.0936,800
Mar 19, 20251,342.001,350.001,337.001,337.001,312.3531,400
Mar 18, 20251,326.001,340.001,326.001,340.001,315.3023,200
Mar 17, 20251,335.001,335.001,322.001,323.001,298.6118,400
Mar 14, 20251,319.001,326.001,313.001,326.001,301.5510,900
Mar 13, 20251,318.001,322.001,312.001,319.001,294.6813,300
Mar 12, 20251,301.001,321.001,301.001,308.001,283.8911,100
Mar 11, 20251,308.001,309.001,296.001,301.001,277.0124,900
Mar 10, 20251,295.001,326.001,292.001,325.001,300.5756,500
Mar 7, 20251,287.001,294.001,282.001,294.001,270.1417,100
Mar 6, 20251,287.001,288.001,283.001,288.001,264.2514,700
Mar 5, 20251,279.001,287.001,279.001,282.001,258.368,500
Mar 4, 20251,284.001,286.001,278.001,280.001,256.4016,700
Mar 3, 20251,286.001,292.001,279.001,283.001,259.3512,100
Feb 28, 20251,280.001,288.001,279.001,281.001,257.3812,700
Feb 27, 20251,284.001,288.001,281.001,288.001,264.257,000
Feb 26, 20251,286.001,286.001,273.001,279.001,255.4217,200
Feb 25, 20251,289.001,290.001,280.001,286.001,262.2913,500
Feb 21, 20251,293.001,294.001,284.001,291.001,267.2032,400
Feb 20, 20251,308.001,308.001,293.001,301.001,277.0119,600
Feb 19, 20251,303.001,321.001,301.001,308.001,283.8926,500
Feb 18, 20251,301.001,303.001,298.001,302.001,278.0015,300
Feb 17, 20251,300.001,307.001,300.001,301.001,277.0111,900
Feb 14, 20251,294.001,298.001,289.001,297.001,273.0912,000
Feb 13, 20251,292.001,294.001,287.001,294.001,270.1415,000
Feb 12, 20251,288.001,294.001,285.001,290.001,266.2214,000
Feb 10, 20251,296.001,297.001,286.001,286.001,262.2916,400
Feb 7, 20251,300.001,300.001,289.001,293.001,269.1613,000
Feb 6, 20251,292.001,301.001,292.001,296.001,272.1111,800
Feb 5, 20251,300.001,311.001,285.001,292.001,268.1833,400
Feb 4, 20251,289.001,306.001,289.001,300.001,276.0320,500
Feb 3, 20251,284.001,296.001,282.001,282.001,258.3634,800
Jan 31, 20251,294.001,308.001,279.001,302.001,278.0051,800
Jan 30, 20251,284.001,288.001,265.001,265.001,241.68168,700
Jan 29, 20251,296.001,296.001,282.001,286.001,262.2931,600
Jan 28, 20251,274.001,289.001,270.001,289.001,265.2430,500
Jan 27, 20251,263.001,278.001,263.001,276.001,252.4725,800
Jan 24, 20251,259.001,272.001,251.001,263.001,239.7132,400
Jan 23, 20251,262.001,262.001,251.001,261.001,237.7516,300
Jan 22, 20251,267.001,267.001,257.001,263.001,239.7119,000
Jan 21, 20251,264.001,264.001,252.001,260.001,236.7717,400
Jan 20, 20251,260.001,265.001,255.001,262.001,238.7324,500
Jan 17, 20251,246.001,252.001,230.001,252.001,228.9225,600
Jan 16, 20251,260.001,260.001,244.001,249.001,225.9738,700
Jan 15, 20251,244.001,262.001,244.001,260.001,236.7719,800
Jan 14, 20251,244.001,250.001,225.001,243.001,220.0835,000
Jan 10, 20251,251.001,251.001,244.001,249.001,225.9718,500
Jan 9, 20251,261.001,261.001,250.001,251.001,227.9415,100
Jan 8, 20251,255.001,274.001,255.001,256.001,232.8421,500
Jan 7, 20251,258.001,266.001,247.001,262.001,238.7332,300
Jan 6, 20251,247.001,258.001,243.001,258.001,234.8143,400
Dec 30, 20241,240.001,249.001,239.001,247.001,224.0125,500
Dec 27, 20241,222.001,235.001,222.001,231.001,208.3020,700
Dec 26, 20241,217.001,222.001,214.001,220.001,197.5138,900
Dec 25, 20241,218.001,219.001,209.001,214.001,191.6224,500
Dec 24, 20241,210.001,219.001,210.001,212.001,189.6540,300
Dec 23, 20241,204.001,208.001,204.001,204.001,181.8037,300
Dec 20, 20241,210.001,212.001,198.001,202.001,179.8461,500
Dec 19, 20241,206.001,210.001,201.001,210.001,187.6925,000
Dec 18, 20241,213.001,227.001,206.001,210.001,187.6931,500
Dec 17, 20241,224.001,225.001,213.001,216.001,193.5842,100
Dec 16, 20241,236.001,236.001,225.001,225.001,202.4221,800
Dec 13, 20241,235.001,242.001,231.001,236.001,213.2121,500
Dec 12, 20241,245.001,245.001,238.001,244.001,221.0631,000
Dec 11, 20241,236.001,237.001,232.001,237.001,214.1911,700
Dec 10, 20241,234.001,240.001,234.001,235.001,212.2316,700
Dec 9, 20241,226.001,234.001,223.001,230.001,207.3220,700
Dec 6, 20241,222.001,230.001,222.001,223.001,200.4524,700
Dec 5, 20241,233.001,233.001,219.001,225.001,202.4217,200
Dec 4, 20241,225.001,228.001,220.001,220.001,197.5121,900
Dec 3, 20241,238.001,245.001,227.001,227.001,204.3836,700
Dec 2, 20241,218.001,235.001,218.001,232.001,209.2930,100
Nov 29, 20241,211.001,218.001,210.001,217.001,194.5617,300
Nov 28, 20241,209.001,218.001,209.001,211.001,188.6712,700
Nov 27, 20241,211.001,213.001,208.001,208.001,185.7330,400
Nov 26, 20241,218.001,227.001,213.001,213.001,190.6419,300
Nov 25, 20241,225.001,228.001,217.001,217.001,194.5615,400
Nov 22, 20241,219.001,224.001,215.001,224.001,201.4315,200
Nov 21, 20241,211.001,219.001,211.001,212.001,189.6515,500
Nov 20, 20241,219.001,219.001,208.001,216.001,193.5817,700
Nov 19, 20241,219.001,222.001,211.001,219.001,196.5317,800
Nov 18, 20241,215.001,224.001,209.001,209.001,186.7121,000
Nov 15, 20241,217.001,235.001,203.001,205.001,182.7848,100
Nov 14, 20241,210.001,215.001,204.001,208.001,185.7326,500
Nov 13, 20241,209.001,218.001,205.001,210.001,187.6925,800
Nov 12, 20241,223.001,231.001,206.001,209.001,186.7137,800
Nov 11, 20241,218.001,226.001,202.001,222.001,199.4753,600
Nov 8, 20241,250.001,261.001,245.001,248.001,224.9938,000
Nov 7, 20241,248.001,248.001,236.001,245.001,222.0550,000
Nov 6, 20241,210.001,234.001,209.001,223.001,200.4536,100
Nov 5, 20241,216.001,216.001,200.001,203.001,180.8245,700
Nov 1, 20241,220.001,230.001,213.001,216.001,193.5827,300
Oct 31, 20241,219.001,231.001,217.001,226.001,203.4026,400
Oct 30, 20241,230.001,230.001,213.001,220.001,197.5197,700
Oct 29, 20241,218.001,232.001,217.001,230.001,207.3233,100
Oct 28, 20241,193.001,223.001,189.001,221.001,198.4942,100
Oct 25, 20241,213.001,214.001,193.001,201.001,178.8673,200
Oct 24, 20241,215.001,218.001,202.001,218.001,195.5441,200
Oct 23, 20241,220.001,224.001,214.001,220.001,197.5135,400
Oct 22, 20241,259.001,259.001,223.001,226.001,203.4062,900
Oct 21, 20241,280.001,280.001,247.001,254.001,230.8864,100
Oct 18, 20241,281.001,292.001,274.001,277.001,253.4634,000
Oct 17, 20241,291.001,294.001,281.001,281.001,257.3826,800
Oct 16, 20241,275.001,292.001,272.001,285.001,261.3123,000
Oct 15, 20241,269.001,279.001,265.001,276.001,252.4732,800
Oct 11, 20241,257.001,265.001,256.001,263.001,239.7119,800
Oct 10, 20241,257.001,265.001,253.001,256.001,232.8419,400
Oct 9, 20241,273.001,284.001,256.001,256.001,232.8473,200
Oct 8, 20241,287.001,290.001,271.001,272.001,248.5545,000
Oct 7, 20241,305.001,310.001,296.001,296.001,272.1144,000
Oct 4, 20241,294.001,308.001,287.001,297.001,273.0942,100
Oct 3, 20241,330.001,342.001,287.001,296.001,272.11106,000
Oct 2, 20241,326.001,345.001,315.001,326.001,301.5595,900
Oct 1, 20241,344.001,363.001,312.001,328.001,303.52231,900
Sep 30, 20241,377.001,470.001,314.001,328.001,303.521,215,100
Sep 27, 2024 25.00 Dividend
Sep 27, 20241,269.001,282.001,254.001,257.001,233.8346,100
Sep 26, 20241,270.001,278.001,262.001,275.001,226.9522,300
Sep 25, 20241,284.001,284.001,252.001,261.001,213.4818,900
Sep 24, 20241,291.001,291.001,257.001,269.001,221.1819,700
Sep 20, 20241,295.001,295.001,283.001,286.001,237.5415,100
Sep 19, 20241,262.001,286.001,259.001,286.001,237.5421,900
Sep 18, 20241,262.001,266.001,251.001,255.001,207.717,400
Sep 17, 20241,266.001,266.001,250.001,257.001,209.6312,900
Sep 13, 20241,255.001,261.001,252.001,260.001,212.526,600
Sep 12, 20241,253.001,260.001,250.001,254.001,206.7510,000
Sep 11, 20241,257.001,260.001,231.001,240.001,193.2721,100
Sep 10, 20241,264.001,269.001,260.001,260.001,212.5212,400
Sep 9, 20241,261.001,268.001,249.001,268.001,220.2223,300
Sep 6, 20241,280.001,280.001,263.001,270.001,222.1413,400
Sep 5, 20241,281.001,291.001,261.001,267.001,219.2615,900
Sep 4, 20241,310.001,310.001,278.001,280.001,231.7738,300
Sep 3, 20241,322.001,322.001,315.001,316.001,266.4111,800
Sep 2, 20241,322.001,325.001,310.001,318.001,268.3310,200
Aug 30, 20241,325.001,325.001,312.001,313.001,263.526,200
Aug 29, 20241,325.001,330.001,311.001,312.001,262.5615,600
Aug 28, 20241,325.001,326.001,317.001,319.001,269.307,100
Aug 27, 20241,322.001,338.001,319.001,325.001,275.079,500
Aug 26, 20241,333.001,342.001,315.001,326.001,276.0327,900
Aug 23, 20241,316.001,320.001,307.001,320.001,270.267,100
Aug 22, 20241,333.001,333.001,317.001,317.001,267.377,000
Aug 21, 20241,326.001,332.001,317.001,329.001,278.927,000
Aug 20, 20241,335.001,335.001,320.001,333.001,282.7712,000
Aug 19, 20241,328.001,330.001,317.001,317.001,267.3714,500
Aug 16, 20241,340.001,340.001,309.001,328.001,277.9624,100
Aug 15, 20241,337.001,337.001,318.001,320.001,270.2613,000
Aug 14, 20241,301.001,341.001,301.001,337.001,286.6235,900
Aug 13, 20241,276.001,300.001,276.001,300.001,251.019,700
Aug 9, 20241,271.001,278.001,248.001,275.001,226.9517,800
Aug 8, 20241,256.001,293.001,239.001,241.001,194.2457,700
Aug 7, 20241,262.001,313.001,254.001,279.001,230.8043,300
Aug 6, 20241,225.001,314.001,225.001,292.001,243.3139,200
Aug 5, 20241,215.001,225.001,190.001,225.001,178.84122,600
Aug 2, 20241,333.001,338.001,275.001,275.001,226.9589,400
Aug 1, 20241,375.001,375.001,352.001,361.001,309.7126,300
Jul 31, 20241,341.001,372.001,337.001,372.001,320.3028,300
Jul 30, 20241,349.001,350.001,335.001,336.001,285.6680,500
Jul 29, 20241,347.001,353.001,342.001,352.001,301.0518,000
Jul 26, 20241,345.001,349.001,340.001,340.001,289.5016,600
Jul 25, 20241,350.001,354.001,344.001,345.001,294.3235,600
Jul 24, 20241,366.001,370.001,357.001,357.001,305.8619,900
Jul 23, 20241,370.001,375.001,366.001,370.001,318.379,700
Jul 22, 20241,368.001,369.001,360.001,369.001,317.419,800
Jul 19, 20241,380.001,380.001,363.001,368.001,316.4521,400
Jul 18, 20241,369.001,379.001,366.001,379.001,327.0414,300
Jul 17, 20241,365.001,375.001,365.001,370.001,318.3710,100
Jul 16, 20241,368.001,373.001,364.001,365.001,313.5610,800
Jul 12, 20241,360.001,368.001,358.001,361.001,309.7111,700
Jul 11, 20241,359.001,365.001,354.001,364.001,312.6020,000
Jul 10, 20241,362.001,365.001,350.001,358.001,306.8317,500
Jul 9, 20241,355.001,360.001,350.001,354.001,302.9819,700
Jul 8, 20241,369.001,371.001,355.001,355.001,303.9417,400
Jul 5, 20241,375.001,379.001,365.001,365.001,313.5619,400
Jul 4, 20241,372.001,381.001,372.001,375.001,323.1915,200
Jul 3, 20241,394.001,396.001,380.001,380.001,328.0018,900
Jul 2, 20241,400.001,403.001,394.001,394.001,341.4715,700
Jul 1, 20241,410.001,410.001,392.001,400.001,347.2413,000
Jun 28, 20241,386.001,397.001,386.001,392.001,339.557,100
Jun 27, 20241,391.001,397.001,383.001,383.001,330.886,400
Jun 26, 20241,381.001,392.001,379.001,388.001,335.7010,900
Jun 25, 20241,372.001,381.001,370.001,381.001,328.967,600
Jun 24, 20241,348.001,375.001,348.001,366.001,314.5317,200
Jun 21, 20241,360.001,375.001,360.001,363.001,311.647,500
Jun 20, 20241,370.001,375.001,359.001,360.001,308.7515,600
Jun 19, 20241,374.001,384.001,372.001,375.001,323.199,100
Jun 18, 20241,380.001,386.001,373.001,374.001,322.225,900
Jun 17, 20241,380.001,389.001,370.001,370.001,318.3712,300
Jun 14, 20241,373.001,390.001,373.001,388.001,335.7012,800
Jun 13, 20241,401.001,401.001,381.001,383.001,330.888,100
Jun 12, 20241,401.001,406.001,391.001,391.001,338.587,000
Jun 11, 20241,406.001,414.001,401.001,401.001,348.217,500
Jun 10, 20241,404.001,406.001,396.001,401.001,348.2116,100
Jun 7, 20241,397.001,409.001,391.001,395.001,342.439,500
Jun 6, 20241,384.001,406.001,380.001,386.001,333.7712,900
Jun 5, 20241,375.001,386.001,370.001,383.001,330.8813,000
Jun 4, 20241,417.001,417.001,384.001,384.001,331.8520,300
Jun 3, 20241,405.001,413.001,398.001,413.001,359.7516,200
May 31, 20241,377.001,398.001,377.001,398.001,345.3215,600
May 30, 20241,364.001,375.001,353.001,371.001,319.346,900
May 29, 20241,365.001,384.001,365.001,365.001,313.5616,000
May 28, 20241,358.001,370.001,356.001,364.001,312.607,600
May 27, 20241,352.001,356.001,347.001,354.001,302.9818,600
May 24, 20241,370.001,370.001,355.001,355.001,303.9412,800
May 23, 20241,381.001,384.001,369.001,374.001,322.2214,500
May 22, 20241,375.001,375.001,364.001,373.001,321.2619,800
May 21, 20241,380.001,385.001,370.001,370.001,318.3711,200
May 20, 20241,370.001,393.001,370.001,380.001,328.0025,400
May 17, 20241,371.001,378.001,361.001,378.001,326.0713,400
May 16, 20241,370.001,372.001,358.001,371.001,319.3430,200
May 15, 20241,393.001,398.001,370.001,370.001,318.3714,700
May 14, 20241,419.001,419.001,373.001,396.001,343.3948,200
May 13, 20241,380.001,424.001,378.001,419.001,365.5341,000
May 10, 20241,368.001,378.001,367.001,378.001,326.0716,900
May 9, 20241,361.001,371.001,361.001,371.001,319.343,300
May 8, 20241,362.001,367.001,360.001,360.001,308.756,700
May 7, 20241,372.001,380.001,360.001,362.001,310.6817,000
May 2, 20241,379.001,381.001,371.001,371.001,319.3416,700
May 1, 20241,385.001,385.001,370.001,377.001,325.1113,000
Apr 30, 20241,383.001,387.001,375.001,382.001,329.9210,600
Apr 26, 20241,397.001,402.001,376.001,382.001,329.9272,600
Apr 25, 20241,395.001,396.001,386.001,388.001,335.7014,500
Apr 24, 20241,396.001,400.001,387.001,400.001,347.2425,000
Apr 23, 20241,397.001,400.001,385.001,394.001,341.4723,100
Apr 22, 20241,373.001,384.001,361.001,381.001,328.9623,300
Apr 19, 20241,374.001,376.001,348.001,352.001,301.0529,700
Apr 18, 20241,360.001,379.001,359.001,370.001,318.3717,200
Apr 17, 20241,369.001,376.001,352.001,352.001,301.0527,300
Apr 16, 20241,394.001,399.001,368.001,369.001,317.4135,200
Apr 15, 20241,395.001,400.001,385.001,400.001,347.2413,100
Apr 12, 20241,410.001,411.001,400.001,403.001,350.1317,200
Apr 11, 20241,385.001,404.001,380.001,397.001,344.3617,800
Apr 10, 20241,387.001,400.001,384.001,391.001,338.5823,400
Apr 9, 20241,415.001,415.001,400.001,402.001,349.1719,300
Apr 8, 20241,414.001,425.001,410.001,412.001,358.7916,300

Related Tickers

8386.T The Hyakujushi Bank, Ltd.
2,642.00
-9.92%
 
7337.T Hirogin Holdings, Inc.
921.70
-9.42%
 
8388.T The Awa Bank, Ltd.
2,286.00
-8.05%
 
8562.T The Fukushima Bank, Ltd.
183.00
-10.73%
 
8381.T The San-in Godo Bank,Ltd.
1,000.00
-9.09%
 
8338.T Tsukuba Bank, Ltd.
182.00
-13.74%
 
8418.T Yamaguchi Financial Group, Inc.
1,326.00
-8.99%
 
8393.T The Miyazaki Bank, Ltd.
2,533.00
-9.89%
 
8343.T The Akita Bank, Ltd.
1,981.00
-9.42%
 
8392.T The Oita Bank, Ltd.
2,636.00
-11.13%