Kadoya Sesame Mills Incorporated (TYO:2612)
Japan · Delayed Price · Currency is JPY 2,345.00
-96.00 (-3.93%)
Sep 4, 2026, 3:30 PM JST
Kadoya Sesame Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,341.00 | 2,370.00 | 2,320.00 | 2,345.00 | 2,345.00 | -3.93% | 59,700 |
| Sep 3, 2026 | 2,393.00 | 2,527.00 | 2,328.00 | 2,441.00 | 2,441.00 | 11.31% | 302,300 |
| Sep 2, 2026 | 2,193.00 | 2,193.00 | 2,193.00 | 2,193.00 | 2,193.00 | 22.31% | 21,200 |
| Sep 1, 2026 | 1,792.00 | 1,813.00 | 1,792.00 | 1,793.00 | 1,793.00 | -1.10% | 3,800 |
| Aug 31, 2026 | 1,799.00 | 1,825.00 | 1,780.00 | 1,813.00 | 1,813.00 | 1.34% | 7,700 |
| Aug 28, 2026 | 1,780.00 | 1,800.00 | 1,762.00 | 1,789.00 | 1,789.00 | 0.06% | 7,700 |
| Aug 27, 2026 | 1,797.00 | 1,797.00 | 1,770.00 | 1,788.00 | 1,788.00 | 0.17% | 1,000 |
| Aug 26, 2026 | 1,799.00 | 1,799.00 | 1,783.00 | 1,785.00 | 1,785.00 | -0.56% | 3,400 |
| Aug 25, 2026 | 1,796.00 | 1,796.00 | 1,775.00 | 1,795.00 | 1,795.00 | -0.06% | 2,400 |
| Aug 24, 2026 | 1,751.00 | 1,797.00 | 1,750.00 | 1,796.00 | 1,796.00 | 2.57% | 9,400 |
| Aug 21, 2026 | 1,749.00 | 1,751.00 | 1,742.00 | 1,751.00 | 1,751.00 | 0.06% | 800 |
| Aug 20, 2026 | 1,730.00 | 1,756.00 | 1,720.00 | 1,750.00 | 1,750.00 | 1.10% | 3,700 |
| Aug 19, 2026 | 1,705.00 | 1,742.00 | 1,705.00 | 1,731.00 | 1,731.00 | -0.80% | 8,500 |
| Aug 18, 2026 | 1,750.00 | 1,750.00 | 1,738.00 | 1,745.00 | 1,745.00 | 0.29% | 2,400 |
| Aug 17, 2026 | 1,757.00 | 1,757.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.23% | 1,600 |
| Aug 14, 2026 | 1,766.00 | 1,766.00 | 1,741.00 | 1,744.00 | 1,744.00 | -0.17% | 2,100 |
| Aug 13, 2026 | 1,738.00 | 1,763.00 | 1,738.00 | 1,747.00 | 1,747.00 | 0.06% | 1,500 |
| Aug 12, 2026 | 1,777.00 | 1,777.00 | 1,746.00 | 1,746.00 | 1,746.00 | -1.30% | 4,300 |
| Aug 10, 2026 | 1,742.00 | 1,772.00 | 1,727.00 | 1,769.00 | 1,769.00 | 1.55% | 7,400 |
| Aug 7, 2026 | 1,757.00 | 1,759.00 | 1,725.00 | 1,742.00 | 1,742.00 | -0.85% | 4,300 |
| Aug 6, 2026 | 1,761.00 | 1,767.00 | 1,757.00 | 1,757.00 | 1,757.00 | -0.62% | 2,100 |
| Aug 5, 2026 | 1,750.00 | 1,777.00 | 1,750.00 | 1,768.00 | 1,768.00 | 1.14% | 6,300 |
| Aug 4, 2026 | 1,799.00 | 1,799.00 | 1,742.00 | 1,748.00 | 1,748.00 | -1.30% | 9,700 |
| Aug 3, 2026 | 1,780.00 | 1,786.00 | 1,770.00 | 1,771.00 | 1,771.00 | -0.84% | 4,400 |
| Jul 31, 2026 | 1,765.00 | 1,786.00 | 1,765.00 | 1,786.00 | 1,786.00 | 0.62% | 3,300 |
| Jul 30, 2026 | 1,779.00 | 1,780.00 | 1,762.00 | 1,775.00 | 1,775.00 | - | 2,300 |
| Jul 29, 2026 | 1,770.00 | 1,786.00 | 1,761.00 | 1,775.00 | 1,775.00 | 0.28% | 4,600 |
| Jul 28, 2026 | 1,784.00 | 1,788.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.67% | 3,400 |
| Jul 27, 2026 | 1,829.00 | 1,829.00 | 1,778.00 | 1,800.00 | 1,800.00 | 0.61% | 9,900 |
| Jul 24, 2026 | 1,763.00 | 1,789.00 | 1,750.00 | 1,789.00 | 1,789.00 | 0.73% | 6,200 |
| Jul 23, 2026 | 1,755.00 | 1,776.00 | 1,742.00 | 1,776.00 | 1,776.00 | 1.20% | 8,300 |
| Jul 22, 2026 | 1,791.00 | 1,791.00 | 1,752.00 | 1,755.00 | 1,755.00 | -0.68% | 5,000 |
| Jul 21, 2026 | 1,760.00 | 1,810.00 | 1,760.00 | 1,767.00 | 1,767.00 | 0.40% | 7,100 |
| Jul 17, 2026 | 1,800.00 | 1,810.00 | 1,758.00 | 1,760.00 | 1,760.00 | -2.98% | 12,100 |
| Jul 16, 2026 | 1,809.00 | 1,830.00 | 1,800.00 | 1,814.00 | 1,814.00 | 0.28% | 3,300 |
| Jul 15, 2026 | 1,811.00 | 1,829.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.06% | 4,200 |
| Jul 14, 2026 | 1,830.00 | 1,853.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.60% | 8,100 |
| Jul 13, 2026 | 1,799.00 | 1,850.00 | 1,799.00 | 1,821.00 | 1,821.00 | 0.33% | 7,300 |
| Jul 10, 2026 | 1,845.00 | 1,845.00 | 1,786.00 | 1,815.00 | 1,815.00 | -1.89% | 6,400 |
| Jul 9, 2026 | 1,819.00 | 1,850.00 | 1,795.00 | 1,850.00 | 1,850.00 | 0.43% | 9,200 |
| Jul 8, 2026 | 1,798.00 | 1,865.00 | 1,785.00 | 1,842.00 | 1,842.00 | 2.11% | 14,800 |
| Jul 7, 2026 | 1,891.00 | 1,891.00 | 1,804.00 | 1,804.00 | 1,804.00 | -4.60% | 22,200 |
| Jul 6, 2026 | 1,966.00 | 1,972.00 | 1,870.00 | 1,891.00 | 1,891.00 | -3.22% | 23,000 |
| Jul 3, 2026 | 1,910.00 | 1,966.00 | 1,901.00 | 1,954.00 | 1,954.00 | 1.66% | 16,900 |
| Jul 2, 2026 | 1,955.00 | 1,969.00 | 1,900.00 | 1,922.00 | 1,922.00 | -0.16% | 23,500 |
| Jul 1, 2026 | 1,850.00 | 1,925.00 | 1,825.00 | 1,925.00 | 1,925.00 | 5.13% | 31,600 |
| Jun 30, 2026 | 1,815.00 | 1,850.00 | 1,755.00 | 1,831.00 | 1,831.00 | 0.44% | 25,700 |
| Jun 29, 2026 | 1,744.00 | 1,826.00 | 1,708.00 | 1,823.00 | 1,823.00 | 4.53% | 31,600 |
| Jun 26, 2026 | 1,715.00 | 1,765.00 | 1,700.00 | 1,744.00 | 1,744.00 | 1.69% | 21,300 |
| Jun 25, 2026 | 1,693.00 | 1,733.00 | 1,680.00 | 1,715.00 | 1,715.00 | 0.35% | 10,100 |