Kadoya Sesame Mills Incorporated (TYO:2612)
Japan · Delayed Price · Currency is JPY 1,760.00
-54.00 (-2.98%)
Jul 17, 2026, 3:30 PM JST
Kadoya Sesame Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,699.00 | 1,748.00 | 1,699.00 | 1,709.00 | 1,709.00 | 0.12% | 10,700 |
| Jun 23, 2026 | 1,703.00 | 1,750.00 | 1,697.00 | 1,707.00 | 1,707.00 | 0.23% | 16,900 |
| Jun 22, 2026 | 1,651.00 | 1,725.00 | 1,650.00 | 1,703.00 | 1,703.00 | 1.01% | 25,100 |
| Jun 19, 2026 | 1,652.00 | 1,696.00 | 1,652.00 | 1,686.00 | 1,686.00 | -0.06% | 11,100 |
| Jun 18, 2026 | 1,625.00 | 1,701.00 | 1,624.00 | 1,687.00 | 1,687.00 | 3.82% | 31,600 |
| Jun 17, 2026 | 1,581.00 | 1,627.00 | 1,581.00 | 1,625.00 | 1,625.00 | 1.37% | 9,700 |
| Jun 16, 2026 | 1,600.00 | 1,603.00 | 1,585.00 | 1,603.00 | 1,603.00 | 1.07% | 5,700 |
| Jun 15, 2026 | 1,622.00 | 1,629.00 | 1,580.00 | 1,586.00 | 1,586.00 | -2.10% | 21,900 |
| Jun 12, 2026 | 1,575.00 | 1,621.00 | 1,572.00 | 1,620.00 | 1,620.00 | 1.25% | 16,100 |
| Jun 11, 2026 | 1,599.00 | 1,625.00 | 1,559.00 | 1,600.00 | 1,600.00 | -0.12% | 11,000 |
| Jun 10, 2026 | 1,588.00 | 1,632.00 | 1,549.00 | 1,602.00 | 1,602.00 | 1.52% | 33,500 |
| Jun 9, 2026 | 1,530.00 | 1,578.00 | 1,505.00 | 1,578.00 | 1,578.00 | 4.85% | 19,400 |
| Jun 8, 2026 | 1,524.00 | 1,524.00 | 1,499.00 | 1,505.00 | 1,505.00 | -1.44% | 9,300 |
| 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 |