Skip to main content
Kadoya Sesame Mills Incorporated (TYO:2612)
Japan flag Japan · Delayed Price · Currency is JPY
5,200.00
+160.00 (3.17%)
Mar 10, 2026, 1:44 PM JST

Kadoya Sesame Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,000.005,100.004,950.005,100.00-0.59%6,600
Mar 6, 20265,100.005,170.005,000.005,070.005,070.00-0.98%2,200
Mar 5, 20264,930.005,150.004,930.005,120.005,120.003.85%7,300
Mar 4, 20264,900.005,000.004,885.004,930.004,930.00-1.40%9,000
Mar 3, 20265,200.005,230.004,965.005,000.005,000.00-3.85%15,500
Mar 2, 20265,250.005,300.005,150.005,200.005,200.00-0.95%5,800
Feb 27, 20265,180.005,360.005,050.005,250.005,250.000.96%9,000
Feb 26, 20265,100.005,220.005,100.005,200.005,200.002.36%5,800
Feb 25, 20265,080.005,400.005,020.005,080.005,080.000.59%13,300
Feb 24, 20264,935.005,100.004,865.005,050.005,050.003.80%8,900
Feb 20, 20264,705.004,900.004,695.004,865.004,865.003.62%8,000
Feb 19, 20264,695.004,695.004,600.004,695.004,695.00-0.11%7,400
Feb 18, 20264,735.004,750.004,690.004,700.004,700.00-0.42%6,000
Feb 17, 20264,755.004,755.004,680.004,720.004,720.00-0.32%8,400
Feb 16, 20264,585.004,750.004,575.004,735.004,735.004.53%17,600
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
Nov 28, 20253,895.003,895.003,885.003,895.003,895.00-1,500
Nov 27, 20253,900.003,910.003,880.003,895.003,895.00-0.26%1,900
Nov 26, 20253,880.003,905.003,875.003,905.003,905.000.51%4,400
Nov 25, 20253,850.003,890.003,850.003,885.003,885.001.17%5,500
Nov 21, 20253,850.003,850.003,840.003,840.003,840.00-0.26%1,100
Nov 20, 20253,825.003,850.003,825.003,850.003,850.000.65%2,800
Nov 19, 20253,805.003,830.003,805.003,825.003,825.000.53%1,300
Nov 18, 20253,810.003,855.003,790.003,805.003,805.00-0.39%8,600
Nov 17, 20253,855.003,855.003,805.003,820.003,820.00-0.91%7,800
Nov 14, 20253,860.003,860.003,850.003,855.003,855.00-0.13%1,300
Nov 13, 20253,845.003,865.003,845.003,860.003,860.000.39%1,600
Nov 12, 20253,865.003,865.003,840.003,845.003,845.000.13%1,900
Nov 11, 20253,835.003,860.003,835.003,840.003,840.00-0.13%2,200
Nov 10, 20253,825.003,845.003,825.003,845.003,845.000.65%2,200
Nov 7, 20253,810.003,820.003,800.003,820.003,820.000.26%2,200
Nov 6, 20253,860.003,870.003,800.003,810.003,810.000.26%12,800
Nov 5, 20253,800.003,830.003,785.003,800.003,800.00-0.26%5,300
Nov 4, 20253,815.003,815.003,785.003,810.003,810.00-0.13%3,600
Oct 31, 20253,790.003,820.003,780.003,815.003,815.000.66%3,700
Oct 30, 20253,790.003,800.003,775.003,790.003,790.000.40%3,000
Oct 29, 20253,800.003,820.003,775.003,775.003,775.00-0.53%1,600
Oct 28, 20253,800.003,825.003,795.003,795.003,795.00-0.78%1,000
Oct 27, 20253,835.003,835.003,805.003,825.003,825.00-0.13%1,700
Oct 24, 20253,815.003,830.003,810.003,830.003,830.000.39%1,800
Oct 23, 20253,810.003,815.003,795.003,815.003,815.000.13%600
Oct 22, 20253,820.003,820.003,810.003,810.003,810.00-1,300
Oct 21, 20253,825.003,830.003,810.003,810.003,810.00-1,700
Oct 20, 20253,825.003,825.003,790.003,810.003,810.000.26%2,100
Oct 17, 20253,800.003,800.003,780.003,800.003,800.000.93%3,200
Oct 16, 20253,765.003,780.003,760.003,765.003,765.000.40%1,800
Oct 15, 20253,750.003,760.003,740.003,750.003,750.000.54%1,300
Oct 14, 20253,725.003,750.003,715.003,730.003,730.00-0.27%4,300
Oct 10, 20253,770.003,770.003,725.003,740.003,740.00-0.80%1,400
Oct 9, 20253,750.003,770.003,735.003,770.003,770.000.53%2,200
Oct 8, 20253,745.003,750.003,715.003,750.003,750.00-2,300