Kadoya Sesame Mills Incorporated (TYO:2612)
Japan
· Delayed Price · Currency is JPY 1,586.00
+20.00 (1.28%)
Apr 28, 2026, 3:30 PM JST
Kadoya Sesame Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -7.34% | 61,300 |
| Mar 27, 2026 | 1,800.00 | 1,800.00 | 1,736.67 | 1,770.00 | 1,735.00 | -0.56% | 80,099 |
| Mar 26, 2026 | 1,710.00 | 1,800.00 | 1,710.00 | 1,780.00 | 1,744.80 | 4.71% | 60,299 |
| Mar 25, 2026 | 1,666.67 | 1,700.00 | 1,666.67 | 1,700.00 | 1,666.38 | 2.00% | 12,299 |
| Mar 24, 2026 | 1,700.00 | 1,700.00 | 1,666.67 | 1,666.67 | 1,633.71 | 0.10% | 17,699 |
| Mar 23, 2026 | 1,700.00 | 1,706.67 | 1,651.67 | 1,665.00 | 1,632.08 | -2.44% | 34,499 |
| Mar 19, 2026 | 1,703.33 | 1,716.67 | 1,696.67 | 1,706.67 | 1,672.92 | 0.79% | 8,999 |
| Mar 18, 2026 | 1,686.67 | 1,706.67 | 1,686.67 | 1,693.33 | 1,659.85 | 1.80% | 10,199 |
| Mar 17, 2026 | 1,676.67 | 1,700.00 | 1,663.33 | 1,663.33 | 1,630.44 | -0.80% | 35,099 |
| Mar 16, 2026 | 1,676.67 | 1,746.67 | 1,673.33 | 1,676.67 | 1,643.51 | -0.40% | 11,999 |
| Mar 13, 2026 | 1,686.67 | 1,700.00 | 1,683.33 | 1,683.33 | 1,650.05 | -0.59% | 5,399 |
| Mar 12, 2026 | 1,700.00 | 1,716.67 | 1,693.33 | 1,693.33 | 1,659.85 | -0.39% | 9,899 |
| Mar 11, 2026 | 1,740.00 | 1,746.67 | 1,700.00 | 1,700.00 | 1,666.38 | -0.39% | 11,999 |
| Mar 10, 2026 | 1,680.00 | 1,740.00 | 1,680.00 | 1,706.67 | 1,672.92 | 1.59% | 14,699 |
| Mar 9, 2026 | 1,666.67 | 1,700.00 | 1,650.00 | 1,680.00 | 1,646.78 | -0.59% | 21,599 |
| Mar 6, 2026 | 1,700.00 | 1,723.33 | 1,666.67 | 1,690.00 | 1,656.58 | -0.98% | 6,599 |
| Mar 5, 2026 | 1,643.33 | 1,716.67 | 1,643.33 | 1,706.67 | 1,672.92 | 3.85% | 21,899 |
| Mar 4, 2026 | 1,633.33 | 1,666.67 | 1,628.33 | 1,643.33 | 1,610.84 | -1.40% | 26,999 |
| Mar 3, 2026 | 1,733.33 | 1,743.33 | 1,655.00 | 1,666.67 | 1,633.71 | -3.85% | 46,499 |
| Mar 2, 2026 | 1,750.00 | 1,766.67 | 1,716.67 | 1,733.33 | 1,699.06 | -0.95% | 17,399 |
| Feb 27, 2026 | 1,726.67 | 1,786.67 | 1,683.33 | 1,750.00 | 1,715.40 | 0.96% | 26,999 |
| Feb 26, 2026 | 1,700.00 | 1,740.00 | 1,700.00 | 1,733.33 | 1,699.06 | 2.36% | 17,399 |
| Feb 25, 2026 | 1,693.33 | 1,800.00 | 1,673.33 | 1,693.33 | 1,659.85 | 0.59% | 39,899 |
| Feb 24, 2026 | 1,645.00 | 1,700.00 | 1,621.67 | 1,683.33 | 1,650.05 | 3.80% | 26,699 |
| Feb 20, 2026 | 1,568.33 | 1,633.33 | 1,565.00 | 1,621.67 | 1,589.60 | 3.62% | 23,999 |
| Feb 19, 2026 | 1,565.00 | 1,565.00 | 1,533.33 | 1,565.00 | 1,534.05 | -0.11% | 22,199 |
| Feb 18, 2026 | 1,578.33 | 1,583.33 | 1,563.33 | 1,566.67 | 1,535.69 | -0.42% | 17,999 |
| Feb 17, 2026 | 1,585.00 | 1,585.00 | 1,560.00 | 1,573.33 | 1,542.22 | -0.32% | 25,199 |
| Feb 16, 2026 | 1,528.33 | 1,583.33 | 1,525.00 | 1,578.33 | 1,547.12 | 4.53% | 52,799 |
| Feb 13, 2026 | 1,501.67 | 1,510.00 | 1,496.67 | 1,510.00 | 1,480.14 | 0.55% | 18,299 |
| Feb 12, 2026 | 1,498.33 | 1,501.67 | 1,493.33 | 1,501.67 | 1,471.97 | 0.22% | 23,399 |
| Feb 10, 2026 | 1,485.00 | 1,508.33 | 1,483.33 | 1,498.33 | 1,468.71 | 1.01% | 35,099 |
| Feb 9, 2026 | 1,490.00 | 1,498.33 | 1,476.67 | 1,483.33 | 1,454.00 | - | 74,099 |
| Feb 6, 2026 | 1,433.33 | 1,488.33 | 1,433.33 | 1,483.33 | 1,454.00 | 8.40% | 203,399 |
| Feb 5, 2026 | 1,343.33 | 1,371.67 | 1,343.33 | 1,368.33 | 1,341.28 | 2.11% | 48,299 |
| Feb 4, 2026 | 1,336.67 | 1,346.67 | 1,336.67 | 1,340.00 | 1,313.50 | 0.12% | 8,999 |
| Feb 3, 2026 | 1,338.33 | 1,340.00 | 1,336.67 | 1,338.33 | 1,311.87 | 0.25% | 12,299 |
| Feb 2, 2026 | 1,336.67 | 1,338.33 | 1,335.00 | 1,335.00 | 1,308.60 | -0.12% | 5,999 |
| Jan 30, 2026 | 1,333.33 | 1,336.67 | 1,333.33 | 1,336.67 | 1,310.24 | 0.25% | 6,599 |
| Jan 29, 2026 | 1,338.33 | 1,338.33 | 1,333.33 | 1,333.33 | 1,306.97 | -0.25% | 9,599 |
| Jan 28, 2026 | 1,335.00 | 1,336.67 | 1,335.00 | 1,336.67 | 1,310.24 | - | 7,199 |
| Jan 27, 2026 | 1,333.33 | 1,336.67 | 1,333.33 | 1,336.67 | 1,310.24 | - | 3,299 |
| Jan 26, 2026 | 1,336.67 | 1,336.67 | 1,333.33 | 1,336.67 | 1,310.24 | - | 3,899 |
| Jan 23, 2026 | 1,331.67 | 1,338.33 | 1,331.67 | 1,336.67 | 1,310.24 | 0.25% | 5,399 |
| Jan 22, 2026 | 1,333.33 | 1,336.67 | 1,333.33 | 1,333.33 | 1,306.97 | -0.25% | 8,699 |
| Jan 21, 2026 | 1,331.67 | 1,336.67 | 1,331.67 | 1,336.67 | 1,310.24 | 0.25% | 20,999 |
| Jan 20, 2026 | 1,336.67 | 1,338.33 | 1,328.33 | 1,333.33 | 1,306.97 | -0.25% | 34,799 |
| Jan 19, 2026 | 1,340.00 | 1,343.33 | 1,333.33 | 1,336.67 | 1,310.24 | 0.12% | 14,999 |
| Jan 16, 2026 | 1,340.00 | 1,340.00 | 1,335.00 | 1,335.00 | 1,308.60 | -0.37% | 9,299 |
| Jan 15, 2026 | 1,336.67 | 1,340.00 | 1,335.00 | 1,340.00 | 1,313.50 | 0.37% | 8,999 |
| Jan 14, 2026 | 1,335.00 | 1,340.00 | 1,335.00 | 1,335.00 | 1,308.60 | - | 4,799 |
| Jan 13, 2026 | 1,331.67 | 1,336.67 | 1,331.67 | 1,335.00 | 1,308.60 | 0.25% | 14,399 |
| Jan 9, 2026 | 1,326.67 | 1,333.33 | 1,326.67 | 1,331.67 | 1,305.33 | 0.13% | 6,299 |
| Jan 8, 2026 | 1,331.67 | 1,333.33 | 1,330.00 | 1,330.00 | 1,303.70 | -0.13% | 8,699 |
| Jan 7, 2026 | 1,331.67 | 1,336.67 | 1,331.67 | 1,331.67 | 1,305.33 | -0.37% | 5,999 |
| Jan 6, 2026 | 1,335.00 | 1,336.67 | 1,333.33 | 1,336.67 | 1,310.24 | 0.50% | 7,199 |
| Jan 5, 2026 | 1,333.33 | 1,333.33 | 1,330.00 | 1,330.00 | 1,303.70 | -0.25% | 7,499 |
| Dec 30, 2025 | 1,333.33 | 1,333.33 | 1,321.67 | 1,333.33 | 1,306.97 | - | 7,799 |
| Dec 29, 2025 | 1,316.67 | 1,333.33 | 1,311.67 | 1,333.33 | 1,306.97 | 1.78% | 10,799 |
| Dec 26, 2025 | 1,306.67 | 1,313.33 | 1,306.67 | 1,310.00 | 1,284.10 | 0.26% | 20,099 |
| Dec 25, 2025 | 1,305.00 | 1,306.67 | 1,305.00 | 1,306.67 | 1,280.83 | 0.13% | 3,599 |
| Dec 24, 2025 | 1,305.00 | 1,306.67 | 1,305.00 | 1,305.00 | 1,279.19 | - | 2,699 |
| Dec 23, 2025 | 1,301.67 | 1,306.67 | 1,300.00 | 1,305.00 | 1,279.19 | 0.26% | 9,299 |
| Dec 22, 2025 | 1,305.00 | 1,305.00 | 1,301.67 | 1,301.67 | 1,275.93 | - | 4,799 |
| Dec 19, 2025 | 1,300.00 | 1,303.33 | 1,300.00 | 1,301.67 | 1,275.93 | - | 2,699 |
| Dec 18, 2025 | 1,301.67 | 1,306.67 | 1,301.67 | 1,301.67 | 1,275.93 | -0.38% | 6,599 |
| Dec 17, 2025 | 1,305.00 | 1,306.67 | 1,300.00 | 1,306.67 | 1,280.83 | 0.26% | 6,299 |
| Dec 16, 2025 | 1,306.67 | 1,306.67 | 1,303.33 | 1,303.33 | 1,277.56 | -0.26% | 1,799 |
| Dec 15, 2025 | 1,305.00 | 1,306.67 | 1,301.67 | 1,306.67 | 1,280.83 | 0.26% | 4,199 |
| Dec 12, 2025 | 1,300.00 | 1,303.33 | 1,293.33 | 1,303.33 | 1,277.56 | 0.26% | 6,599 |
| Dec 11, 2025 | 1,301.67 | 1,303.33 | 1,295.00 | 1,300.00 | 1,274.29 | 0.13% | 4,499 |
| Dec 10, 2025 | 1,298.33 | 1,301.67 | 1,290.00 | 1,298.33 | 1,272.66 | - | 4,499 |
| Dec 9, 2025 | 1,301.67 | 1,301.67 | 1,293.33 | 1,298.33 | 1,272.66 | -0.26% | 2,399 |
| Dec 8, 2025 | 1,300.00 | 1,301.67 | 1,283.33 | 1,301.67 | 1,275.93 | 0.64% | 11,999 |
| Dec 5, 2025 | 1,293.33 | 1,298.33 | 1,293.33 | 1,293.33 | 1,267.76 | 0.13% | 5,999 |
| Dec 4, 2025 | 1,293.33 | 1,300.00 | 1,290.00 | 1,291.67 | 1,266.13 | -0.13% | 5,999 |
| Dec 3, 2025 | 1,303.33 | 1,303.33 | 1,293.33 | 1,293.33 | 1,267.76 | -0.51% | 9,299 |
| Dec 2, 2025 | 1,301.67 | 1,301.67 | 1,295.00 | 1,300.00 | 1,274.29 | - | 5,699 |
| Dec 1, 2025 | 1,301.67 | 1,301.67 | 1,295.00 | 1,300.00 | 1,274.29 | 0.13% | 9,299 |