Kadoya Sesame Mills Incorporated (TYO:2612)
Japan · Delayed Price · Currency is JPY 5,190.00
+150.00 (2.98%)
Mar 10, 2026, 12:36 PM JST
Kadoya Sesame Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,000.00 | 5,100.00 | 4,950.00 | 5,100.00 | - | 0.59% | 6,600 |
| Mar 6, 2026 | 5,100.00 | 5,170.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.98% | 2,200 |
| Mar 5, 2026 | 4,930.00 | 5,150.00 | 4,930.00 | 5,120.00 | 5,120.00 | 3.85% | 7,300 |
| Mar 4, 2026 | 4,900.00 | 5,000.00 | 4,885.00 | 4,930.00 | 4,930.00 | -1.40% | 9,000 |
| Mar 3, 2026 | 5,200.00 | 5,230.00 | 4,965.00 | 5,000.00 | 5,000.00 | -3.85% | 15,500 |
| Mar 2, 2026 | 5,250.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.95% | 5,800 |
| Feb 27, 2026 | 5,180.00 | 5,360.00 | 5,050.00 | 5,250.00 | 5,250.00 | 0.96% | 9,000 |
| Feb 26, 2026 | 5,100.00 | 5,220.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2.36% | 5,800 |
| Feb 25, 2026 | 5,080.00 | 5,400.00 | 5,020.00 | 5,080.00 | 5,080.00 | 0.59% | 13,300 |
| Feb 24, 2026 | 4,935.00 | 5,100.00 | 4,865.00 | 5,050.00 | 5,050.00 | 3.80% | 8,900 |
| Feb 20, 2026 | 4,705.00 | 4,900.00 | 4,695.00 | 4,865.00 | 4,865.00 | 3.62% | 8,000 |
| Feb 19, 2026 | 4,695.00 | 4,695.00 | 4,600.00 | 4,695.00 | 4,695.00 | -0.11% | 7,400 |
| Feb 18, 2026 | 4,735.00 | 4,750.00 | 4,690.00 | 4,700.00 | 4,700.00 | -0.42% | 6,000 |
| Feb 17, 2026 | 4,755.00 | 4,755.00 | 4,680.00 | 4,720.00 | 4,720.00 | -0.32% | 8,400 |
| Feb 16, 2026 | 4,585.00 | 4,750.00 | 4,575.00 | 4,735.00 | 4,735.00 | 4.53% | 17,600 |
| Feb 13, 2026 | 4,505.00 | 4,530.00 | 4,490.00 | 4,530.00 | 4,530.00 | 0.55% | 6,100 |
| Feb 12, 2026 | 4,495.00 | 4,505.00 | 4,480.00 | 4,505.00 | 4,505.00 | 0.22% | 7,800 |
| Feb 10, 2026 | 4,455.00 | 4,525.00 | 4,450.00 | 4,495.00 | 4,495.00 | 1.01% | 11,700 |
| Feb 9, 2026 | 4,470.00 | 4,495.00 | 4,430.00 | 4,450.00 | 4,450.00 | - | 24,700 |
| Feb 6, 2026 | 4,300.00 | 4,465.00 | 4,300.00 | 4,450.00 | 4,450.00 | 8.40% | 67,800 |
| Feb 5, 2026 | 4,030.00 | 4,115.00 | 4,030.00 | 4,105.00 | 4,105.00 | 2.11% | 16,100 |
| Feb 4, 2026 | 4,010.00 | 4,040.00 | 4,010.00 | 4,020.00 | 4,020.00 | 0.12% | 3,000 |
| Feb 3, 2026 | 4,015.00 | 4,020.00 | 4,010.00 | 4,015.00 | 4,015.00 | 0.25% | 4,100 |
| Feb 2, 2026 | 4,010.00 | 4,015.00 | 4,005.00 | 4,005.00 | 4,005.00 | -0.12% | 2,000 |
| Jan 30, 2026 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 4,010.00 | 0.25% | 2,200 |
| Jan 29, 2026 | 4,015.00 | 4,015.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.25% | 3,200 |
| Jan 28, 2026 | 4,005.00 | 4,010.00 | 4,005.00 | 4,010.00 | 4,010.00 | - | 2,400 |
| Jan 27, 2026 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 4,010.00 | - | 1,100 |
| Jan 26, 2026 | 4,010.00 | 4,010.00 | 4,000.00 | 4,010.00 | 4,010.00 | - | 1,300 |
| Jan 23, 2026 | 3,995.00 | 4,015.00 | 3,995.00 | 4,010.00 | 4,010.00 | 0.25% | 1,700 |
| Jan 22, 2026 | 4,000.00 | 4,010.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.25% | 2,900 |
| Jan 21, 2026 | 3,995.00 | 4,010.00 | 3,995.00 | 4,010.00 | 4,010.00 | 0.25% | 7,000 |
| Jan 20, 2026 | 4,010.00 | 4,015.00 | 3,985.00 | 4,000.00 | 4,000.00 | -0.25% | 11,600 |
| Jan 19, 2026 | 4,020.00 | 4,030.00 | 4,000.00 | 4,010.00 | 4,010.00 | 0.12% | 5,000 |
| Jan 16, 2026 | 4,020.00 | 4,020.00 | 4,005.00 | 4,005.00 | 4,005.00 | -0.37% | 3,100 |
| Jan 15, 2026 | 4,010.00 | 4,020.00 | 4,005.00 | 4,020.00 | 4,020.00 | 0.37% | 3,000 |
| Jan 14, 2026 | 4,005.00 | 4,020.00 | 4,005.00 | 4,005.00 | 4,005.00 | - | 1,600 |
| Jan 13, 2026 | 3,995.00 | 4,010.00 | 3,995.00 | 4,005.00 | 4,005.00 | 0.25% | 4,800 |
| Jan 9, 2026 | 3,980.00 | 4,000.00 | 3,980.00 | 3,995.00 | 3,995.00 | 0.13% | 2,100 |
| Jan 8, 2026 | 3,995.00 | 4,000.00 | 3,990.00 | 3,990.00 | 3,990.00 | -0.13% | 2,900 |
| Jan 7, 2026 | 3,995.00 | 4,010.00 | 3,995.00 | 3,995.00 | 3,995.00 | -0.37% | 2,000 |
| Jan 6, 2026 | 4,005.00 | 4,010.00 | 4,000.00 | 4,010.00 | 4,010.00 | 0.50% | 2,400 |
| Jan 5, 2026 | 4,000.00 | 4,000.00 | 3,990.00 | 3,990.00 | 3,990.00 | -0.25% | 2,500 |
| Dec 30, 2025 | 4,000.00 | 4,000.00 | 3,965.00 | 4,000.00 | 4,000.00 | - | 2,600 |
| Dec 29, 2025 | 3,950.00 | 4,000.00 | 3,935.00 | 4,000.00 | 4,000.00 | 1.78% | 3,600 |
| Dec 26, 2025 | 3,920.00 | 3,940.00 | 3,920.00 | 3,930.00 | 3,930.00 | 0.26% | 6,700 |
| Dec 25, 2025 | 3,915.00 | 3,920.00 | 3,915.00 | 3,920.00 | 3,920.00 | 0.13% | 1,200 |
| Dec 24, 2025 | 3,915.00 | 3,920.00 | 3,915.00 | 3,915.00 | 3,915.00 | - | 900 |
| Dec 23, 2025 | 3,905.00 | 3,920.00 | 3,900.00 | 3,915.00 | 3,915.00 | 0.26% | 3,100 |
| Dec 22, 2025 | 3,915.00 | 3,915.00 | 3,905.00 | 3,905.00 | 3,905.00 | - | 1,600 |