Kadoya Sesame Mills Incorporated (TYO:2612)
Japan · Delayed Price · Currency is JPY 1,527.00
+40.00 (2.69%)
Jun 5, 2026, 3:30 PM JST
Kadoya Sesame Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,500.00 | 1,530.00 | 1,479.00 | 1,527.00 | 1,527.00 | 2.69% | 12,200 |
| Jun 4, 2026 | 1,495.00 | 1,496.00 | 1,457.00 | 1,487.00 | 1,487.00 | -0.07% | 6,900 |
| Jun 3, 2026 | 1,458.00 | 1,494.00 | 1,440.00 | 1,488.00 | 1,488.00 | 1.99% | 12,500 |
| Jun 2, 2026 | 1,455.00 | 1,483.00 | 1,440.00 | 1,459.00 | 1,459.00 | 0.21% | 19,300 |
| Jun 1, 2026 | 1,489.00 | 1,500.00 | 1,454.00 | 1,456.00 | 1,456.00 | -2.22% | 16,400 |
| May 29, 2026 | 1,470.00 | 1,498.00 | 1,470.00 | 1,489.00 | 1,489.00 | 1.29% | 8,000 |
| May 28, 2026 | 1,488.00 | 1,488.00 | 1,452.00 | 1,470.00 | 1,470.00 | -1.01% | 26,600 |
| May 27, 2026 | 1,492.00 | 1,500.00 | 1,484.00 | 1,485.00 | 1,485.00 | -0.60% | 7,700 |
| May 26, 2026 | 1,502.00 | 1,510.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.86% | 4,100 |
| May 25, 2026 | 1,521.00 | 1,521.00 | 1,492.00 | 1,507.00 | 1,507.00 | 1.01% | 7,600 |
| May 22, 2026 | 1,507.00 | 1,507.00 | 1,488.00 | 1,492.00 | 1,492.00 | -1.52% | 10,000 |
| May 21, 2026 | 1,498.00 | 1,525.00 | 1,498.00 | 1,515.00 | 1,515.00 | 2.30% | 23,700 |
| May 20, 2026 | 1,486.00 | 1,493.00 | 1,478.00 | 1,481.00 | 1,481.00 | 0.20% | 6,200 |
| May 19, 2026 | 1,480.00 | 1,496.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.07% | 8,500 |
| May 18, 2026 | 1,480.00 | 1,511.00 | 1,476.00 | 1,479.00 | 1,479.00 | -0.07% | 12,900 |
| May 15, 2026 | 1,489.00 | 1,494.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.87% | 16,600 |
| May 14, 2026 | 1,571.00 | 1,574.00 | 1,488.00 | 1,493.00 | 1,493.00 | -6.10% | 46,700 |
| May 13, 2026 | 1,592.00 | 1,600.00 | 1,574.00 | 1,590.00 | 1,590.00 | 0.44% | 9,900 |
| May 12, 2026 | 1,587.00 | 1,610.00 | 1,577.00 | 1,583.00 | 1,583.00 | 0.76% | 13,600 |
| May 11, 2026 | 1,567.00 | 1,580.00 | 1,565.00 | 1,571.00 | 1,571.00 | 0.26% | 8,100 |
| May 8, 2026 | 1,567.00 | 1,580.00 | 1,566.00 | 1,567.00 | 1,567.00 | -0.63% | 9,900 |
| May 7, 2026 | 1,590.00 | 1,608.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.19% | 12,900 |
| May 1, 2026 | 1,588.00 | 1,619.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.19% | 14,800 |
| Apr 30, 2026 | 1,587.00 | 1,617.00 | 1,582.00 | 1,599.00 | 1,599.00 | 0.82% | 19,500 |
| Apr 28, 2026 | 1,566.00 | 1,586.00 | 1,566.00 | 1,586.00 | 1,586.00 | 1.28% | 8,600 |
| Apr 27, 2026 | 1,569.00 | 1,577.00 | 1,560.00 | 1,566.00 | 1,566.00 | -0.19% | 18,700 |
| Apr 24, 2026 | 1,594.00 | 1,594.00 | 1,565.00 | 1,569.00 | 1,569.00 | -1.51% | 9,500 |
| Apr 23, 2026 | 1,579.00 | 1,593.00 | 1,574.00 | 1,593.00 | 1,593.00 | 0.50% | 6,600 |
| Apr 22, 2026 | 1,590.00 | 1,602.00 | 1,577.00 | 1,585.00 | 1,585.00 | -0.56% | 9,500 |
| Apr 21, 2026 | 1,624.00 | 1,624.00 | 1,594.00 | 1,594.00 | 1,594.00 | -1.85% | 7,200 |
| Apr 20, 2026 | 1,621.00 | 1,625.00 | 1,596.00 | 1,624.00 | 1,624.00 | 0.19% | 9,700 |
| Apr 17, 2026 | 1,600.00 | 1,632.00 | 1,594.00 | 1,621.00 | 1,621.00 | 1.31% | 22,000 |
| Apr 16, 2026 | 1,595.00 | 1,611.00 | 1,576.00 | 1,600.00 | 1,600.00 | 1.52% | 8,300 |
| Apr 15, 2026 | 1,573.00 | 1,595.00 | 1,573.00 | 1,576.00 | 1,576.00 | 0.06% | 11,700 |
| Apr 14, 2026 | 1,592.00 | 1,597.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.82% | 13,500 |
| Apr 13, 2026 | 1,605.00 | 1,619.00 | 1,588.00 | 1,588.00 | 1,588.00 | - | 6,800 |
| Apr 10, 2026 | 1,612.00 | 1,625.00 | 1,588.00 | 1,588.00 | 1,588.00 | -0.75% | 13,200 |
| Apr 9, 2026 | 1,612.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.99% | 7,300 |
| Apr 8, 2026 | 1,593.00 | 1,616.00 | 1,593.00 | 1,616.00 | 1,616.00 | 2.28% | 13,200 |
| Apr 7, 2026 | 1,599.00 | 1,617.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.06% | 10,900 |
| Apr 6, 2026 | 1,588.00 | 1,606.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.44% | 13,000 |
| Apr 3, 2026 | 1,596.00 | 1,615.00 | 1,588.00 | 1,588.00 | 1,588.00 | -0.50% | 17,000 |
| Apr 2, 2026 | 1,584.00 | 1,640.00 | 1,580.00 | 1,596.00 | 1,596.00 | 1.53% | 15,800 |
| Apr 1, 2026 | 1,588.00 | 1,588.00 | 1,538.00 | 1,572.00 | 1,572.00 | 1.22% | 24,300 |
| Mar 31, 2026 | 1,635.00 | 1,635.00 | 1,553.00 | 1,553.00 | 1,553.00 | -5.30% | 37,800 |
| Mar 30, 2026 | 1,645.00 | 1,666.00 | 1,558.00 | 1,640.00 | 1,640.00 | -4.89% | 61,300 |
| Mar 27, 2026 | 1,800.00 | 1,800.00 | 1,736.67 | 1,770.00 | 1,724.33 | -0.56% | 80,099 |
| Mar 26, 2026 | 1,710.00 | 1,800.00 | 1,710.00 | 1,780.00 | 1,734.08 | 4.71% | 60,299 |
| Mar 25, 2026 | 1,666.67 | 1,700.00 | 1,666.67 | 1,700.00 | 1,656.14 | 2.00% | 12,299 |
| Mar 24, 2026 | 1,700.00 | 1,700.00 | 1,666.67 | 1,666.67 | 1,623.67 | 0.10% | 17,699 |