Kadoya Sesame Mills Incorporated (TYO:2612)
Japan · Delayed Price · Currency is JPY 2,870.00
+20.00 (0.70%)
Sep 25, 2026, 3:30 PM JST
Kadoya Sesame Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,850.00 | 2,875.00 | 2,845.00 | 2,870.00 | 2,870.00 | 0.70% | 258,300 |
| Sep 24, 2026 | 2,861.00 | 2,872.00 | 2,826.00 | 2,850.00 | 2,850.00 | -1.04% | 333,800 |
| Sep 18, 2026 | 2,867.00 | 2,882.00 | 2,856.00 | 2,880.00 | 2,880.00 | 0.42% | 310,500 |
| Sep 17, 2026 | 2,840.00 | 2,874.00 | 2,840.00 | 2,868.00 | 2,868.00 | 0.63% | 434,600 |
| Sep 16, 2026 | 2,805.00 | 2,869.00 | 2,799.00 | 2,850.00 | 2,850.00 | 1.79% | 744,800 |
| Sep 15, 2026 | 2,714.00 | 2,800.00 | 2,710.00 | 2,800.00 | 2,800.00 | 15.75% | 912,300 |
| Sep 14, 2026 | 2,357.00 | 2,419.00 | 2,351.00 | 2,419.00 | 2,419.00 | 1.47% | 25,800 |
| Sep 11, 2026 | 2,382.00 | 2,385.00 | 2,339.00 | 2,384.00 | 2,384.00 | -0.42% | 22,900 |
| Sep 10, 2026 | 2,320.00 | 2,422.00 | 2,320.00 | 2,394.00 | 2,394.00 | 2.75% | 41,100 |
| Sep 9, 2026 | 2,291.00 | 2,350.00 | 2,288.00 | 2,330.00 | 2,330.00 | 1.53% | 37,500 |
| Sep 8, 2026 | 2,294.00 | 2,347.00 | 2,294.00 | 2,295.00 | 2,295.00 | -0.61% | 41,600 |
| Sep 7, 2026 | 2,318.00 | 2,332.00 | 2,292.00 | 2,309.00 | 2,309.00 | -1.54% | 33,800 |
| 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 |