Skip to main content
logo
Kadoya Sesame Mills Incorporated (TYO:2612)
Japan flag Japan · Delayed Price · Currency is JPY
4,735.00
+205.00 (4.53%)
Feb 16, 2026, 3:30 PM JST

Kadoya Sesame Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20264,505.004,530.004,490.004,530.004,530.000.55%6,100
Feb 12, 20264,495.004,505.004,480.004,505.004,505.000.22%7,800
Feb 10, 20264,455.004,525.004,450.004,495.004,495.001.01%11,700
Feb 9, 20264,470.004,495.004,430.004,450.004,450.00-24,700
Feb 6, 20264,300.004,465.004,300.004,450.004,450.008.40%67,800
Feb 5, 20264,030.004,115.004,030.004,105.004,105.002.11%16,100
Feb 4, 20264,010.004,040.004,010.004,020.004,020.000.12%3,000
Feb 3, 20264,015.004,020.004,010.004,015.004,015.000.25%4,100
Feb 2, 20264,010.004,015.004,005.004,005.004,005.00-0.12%2,000
Jan 30, 20264,000.004,010.004,000.004,010.004,010.000.25%2,200
Jan 29, 20264,015.004,015.004,000.004,000.004,000.00-0.25%3,200
Jan 28, 20264,005.004,010.004,005.004,010.004,010.00-2,400
Jan 27, 20264,000.004,010.004,000.004,010.004,010.00-1,100
Jan 26, 20264,010.004,010.004,000.004,010.004,010.00-1,300
Jan 23, 20263,995.004,015.003,995.004,010.004,010.000.25%1,700
Jan 22, 20264,000.004,010.004,000.004,000.004,000.00-0.25%2,900
Jan 21, 20263,995.004,010.003,995.004,010.004,010.000.25%7,000
Jan 20, 20264,010.004,015.003,985.004,000.004,000.00-0.25%11,600
Jan 19, 20264,020.004,030.004,000.004,010.004,010.000.12%5,000
Jan 16, 20264,020.004,020.004,005.004,005.004,005.00-0.37%3,100
Jan 15, 20264,010.004,020.004,005.004,020.004,020.000.37%3,000
Jan 14, 20264,005.004,020.004,005.004,005.004,005.00-1,600
Jan 13, 20263,995.004,010.003,995.004,005.004,005.000.25%4,800
Jan 9, 20263,980.004,000.003,980.003,995.003,995.000.13%2,100
Jan 8, 20263,995.004,000.003,990.003,990.003,990.00-0.13%2,900
Jan 7, 20263,995.004,010.003,995.003,995.003,995.00-0.37%2,000
Jan 6, 20264,005.004,010.004,000.004,010.004,010.000.50%2,400
Jan 5, 20264,000.004,000.003,990.003,990.003,990.00-0.25%2,500
Dec 30, 20254,000.004,000.003,965.004,000.004,000.00-2,600
Dec 29, 20253,950.004,000.003,935.004,000.004,000.001.78%3,600
Dec 26, 20253,920.003,940.003,920.003,930.003,930.000.26%6,700
Dec 25, 20253,915.003,920.003,915.003,920.003,920.000.13%1,200
Dec 24, 20253,915.003,920.003,915.003,915.003,915.00-900
Dec 23, 20253,905.003,920.003,900.003,915.003,915.000.26%3,100
Dec 22, 20253,915.003,915.003,905.003,905.003,905.00-1,600
Dec 19, 20253,900.003,910.003,900.003,905.003,905.00-900
Dec 18, 20253,905.003,920.003,905.003,905.003,905.00-0.38%2,200
Dec 17, 20253,915.003,920.003,900.003,920.003,920.000.26%2,100
Dec 16, 20253,920.003,920.003,910.003,910.003,910.00-0.26%600
Dec 15, 20253,915.003,920.003,905.003,920.003,920.000.26%1,400
Dec 12, 20253,900.003,910.003,880.003,910.003,910.000.26%2,200
Dec 11, 20253,905.003,910.003,885.003,900.003,900.000.13%1,500
Dec 10, 20253,895.003,905.003,870.003,895.003,895.00-1,500
Dec 9, 20253,905.003,905.003,880.003,895.003,895.00-0.26%800
Dec 8, 20253,900.003,905.003,850.003,905.003,905.000.64%4,000
Dec 5, 20253,880.003,895.003,880.003,880.003,880.000.13%2,000
Dec 4, 20253,880.003,900.003,870.003,875.003,875.00-0.13%2,000
Dec 3, 20253,910.003,910.003,880.003,880.003,880.00-0.51%3,100
Dec 2, 20253,905.003,905.003,885.003,900.003,900.00-1,900
Dec 1, 20253,905.003,905.003,885.003,900.003,900.000.13%3,100