Kadoya Sesame Mills Incorporated 2612
TSE · Japan · Process Industries
¥2,848.00-16.00 (-0.56%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,848.00 | -0.56% | ¥2,839.00 | ¥2,867.00 | ¥2,837.00 | 74.00K |
| 2026-10-01 | ¥2,864.00 | +0.21% | ¥2,850.00 | ¥2,864.00 | ¥2,846.00 | 152.30K |
| 2026-09-30 | ¥2,858.00 | +0.81% | ¥2,821.00 | ¥2,858.00 | ¥2,821.00 | 210.30K |
| 2026-09-29 | ¥2,835.00 | -0.87% | ¥2,850.00 | ¥2,859.00 | ¥2,821.00 | 126.70K |
| 2026-09-28 | ¥2,860.00 | -0.35% | ¥2,850.00 | ¥2,863.00 | ¥2,848.00 | 148.90K |
| 2026-09-25 | ¥2,870.00 | +0.70% | ¥2,850.00 | ¥2,875.00 | ¥2,845.00 | 258.30K |
| 2026-09-24 | ¥2,850.00 | -1.04% | ¥2,861.00 | ¥2,872.00 | ¥2,826.00 | 333.80K |
| 2026-09-18 | ¥2,880.00 | +0.42% | ¥2,867.00 | ¥2,882.00 | ¥2,856.00 | 310.50K |
| 2026-09-17 | ¥2,868.00 | +0.63% | ¥2,840.00 | ¥2,874.00 | ¥2,840.00 | 434.60K |
| 2026-09-16 | ¥2,850.00 | +1.79% | ¥2,805.00 | ¥2,869.00 | ¥2,799.00 | 744.80K |
| 2026-09-15 | ¥2,800.00 | +15.75% | ¥2,714.00 | ¥2,800.00 | ¥2,710.00 | 912.30K |
| 2026-09-14 | ¥2,419.00 | +1.47% | ¥2,357.00 | ¥2,419.00 | ¥2,351.00 | 25.80K |
| 2026-09-11 | ¥2,384.00 | -0.42% | ¥2,382.00 | ¥2,385.00 | ¥2,339.00 | 22.90K |
| 2026-09-10 | ¥2,394.00 | +2.75% | ¥2,320.00 | ¥2,422.00 | ¥2,320.00 | 41.10K |
| 2026-09-09 | ¥2,330.00 | +1.53% | ¥2,291.00 | ¥2,350.00 | ¥2,288.00 | 37.50K |
| 2026-09-08 | ¥2,295.00 | -0.61% | ¥2,294.00 | ¥2,347.00 | ¥2,294.00 | 41.60K |
| 2026-09-07 | ¥2,309.00 | -1.54% | ¥2,318.00 | ¥2,332.00 | ¥2,292.00 | 33.80K |
| 2026-09-04 | ¥2,345.00 | -3.93% | ¥2,341.00 | ¥2,370.00 | ¥2,320.00 | 59.70K |
| 2026-09-03 | ¥2,441.00 | +11.31% | ¥2,393.00 | ¥2,527.00 | ¥2,328.00 | 302.30K |
| 2026-09-02 | ¥2,193.00 | +22.31% | ¥2,193.00 | ¥2,193.00 | ¥2,193.00 | 21.20K |
| 2026-09-01 | ¥1,793.00 | -1.10% | ¥1,792.00 | ¥1,813.00 | ¥1,792.00 | 3.80K |
| 2026-08-31 | ¥1,813.00 | +1.34% | ¥1,799.00 | ¥1,825.00 | ¥1,780.00 | 7.70K |
| 2026-08-28 | ¥1,789.00 | +0.06% | ¥1,780.00 | ¥1,800.00 | ¥1,762.00 | 7.70K |
| 2026-08-27 | ¥1,788.00 | +0.17% | ¥1,797.00 | ¥1,797.00 | ¥1,770.00 | 1.00K |
| 2026-08-26 | ¥1,785.00 | -0.56% | ¥1,799.00 | ¥1,799.00 | ¥1,783.00 | 3.40K |
| 2026-08-25 | ¥1,795.00 | -0.06% | ¥1,796.00 | ¥1,796.00 | ¥1,775.00 | 2.40K |
| 2026-08-24 | ¥1,796.00 | +2.57% | ¥1,751.00 | ¥1,797.00 | ¥1,750.00 | 9.40K |
| 2026-08-21 | ¥1,751.00 | +0.06% | ¥1,749.00 | ¥1,751.00 | ¥1,742.00 | 800 |
| 2026-08-20 | ¥1,750.00 | +1.10% | ¥1,730.00 | ¥1,756.00 | ¥1,720.00 | 3.70K |
| 2026-08-19 | ¥1,731.00 | -0.80% | ¥1,705.00 | ¥1,742.00 | ¥1,705.00 | 8.50K |
| 2026-08-18 | ¥1,745.00 | +0.29% | ¥1,750.00 | ¥1,750.00 | ¥1,738.00 | 2.40K |
| 2026-08-17 | ¥1,740.00 | -0.23% | ¥1,757.00 | ¥1,757.00 | ¥1,740.00 | 1.60K |
| 2026-08-14 | ¥1,744.00 | -0.17% | ¥1,766.00 | ¥1,766.00 | ¥1,741.00 | 2.10K |
| 2026-08-13 | ¥1,747.00 | +0.06% | ¥1,738.00 | ¥1,763.00 | ¥1,738.00 | 1.50K |
| 2026-08-12 | ¥1,746.00 | -1.30% | ¥1,777.00 | ¥1,777.00 | ¥1,746.00 | 4.30K |
| 2026-08-10 | ¥1,769.00 | +1.55% | ¥1,742.00 | ¥1,772.00 | ¥1,727.00 | 7.40K |
| 2026-08-07 | ¥1,742.00 | -0.85% | ¥1,757.00 | ¥1,759.00 | ¥1,725.00 | 4.30K |
| 2026-08-06 | ¥1,757.00 | -0.62% | ¥1,761.00 | ¥1,767.00 | ¥1,757.00 | 2.10K |
| 2026-08-05 | ¥1,768.00 | +1.14% | ¥1,750.00 | ¥1,777.00 | ¥1,750.00 | 6.30K |
| 2026-08-04 | ¥1,748.00 | -1.30% | ¥1,799.00 | ¥1,799.00 | ¥1,742.00 | 9.70K |
| 2026-08-03 | ¥1,771.00 | -0.84% | ¥1,780.00 | ¥1,786.00 | ¥1,770.00 | 4.40K |
| 2026-07-31 | ¥1,786.00 | +0.62% | ¥1,765.00 | ¥1,786.00 | ¥1,765.00 | 3.30K |
| 2026-07-30 | ¥1,775.00 | 0.00% | ¥1,779.00 | ¥1,780.00 | ¥1,762.00 | 2.30K |
| 2026-07-29 | ¥1,775.00 | +0.28% | ¥1,770.00 | ¥1,786.00 | ¥1,761.00 | 4.60K |
| 2026-07-28 | ¥1,770.00 | -1.67% | ¥1,784.00 | ¥1,788.00 | ¥1,770.00 | 3.40K |
| 2026-07-27 | ¥1,800.00 | +0.61% | ¥1,829.00 | ¥1,829.00 | ¥1,778.00 | 9.90K |
| 2026-07-24 | ¥1,789.00 | +0.73% | ¥1,763.00 | ¥1,789.00 | ¥1,750.00 | 6.20K |
| 2026-07-23 | ¥1,776.00 | +1.20% | ¥1,755.00 | ¥1,776.00 | ¥1,742.00 | 8.30K |
| 2026-07-22 | ¥1,755.00 | -0.68% | ¥1,791.00 | ¥1,791.00 | ¥1,752.00 | 5.00K |
| 2026-07-21 | ¥1,767.00 | +0.40% | ¥1,760.00 | ¥1,810.00 | ¥1,760.00 | 7.10K |
| 2026-07-17 | ¥1,760.00 | -2.98% | ¥1,800.00 | ¥1,810.00 | ¥1,758.00 | 12.10K |
| 2026-07-16 | ¥1,814.00 | +0.28% | ¥1,809.00 | ¥1,830.00 | ¥1,800.00 | 3.30K |
| 2026-07-15 | ¥1,809.00 | -0.06% | ¥1,811.00 | ¥1,829.00 | ¥1,800.00 | 4.20K |
| 2026-07-14 | ¥1,810.00 | -0.60% | ¥1,830.00 | ¥1,853.00 | ¥1,810.00 | 8.10K |
| 2026-07-13 | ¥1,821.00 | +0.33% | ¥1,799.00 | ¥1,850.00 | ¥1,799.00 | 7.30K |
| 2026-07-10 | ¥1,815.00 | -1.89% | ¥1,845.00 | ¥1,845.00 | ¥1,786.00 | 6.40K |
| 2026-07-09 | ¥1,850.00 | +0.43% | ¥1,819.00 | ¥1,850.00 | ¥1,795.00 | 9.20K |
| 2026-07-08 | ¥1,842.00 | +2.11% | ¥1,798.00 | ¥1,865.00 | ¥1,785.00 | 14.80K |
| 2026-07-07 | ¥1,804.00 | -4.60% | ¥1,891.00 | ¥1,891.00 | ¥1,804.00 | 22.20K |
| 2026-07-06 | ¥1,891.00 | -3.22% | ¥1,966.00 | ¥1,972.00 | ¥1,870.00 | 23.00K |
| 2026-07-03 | ¥1,954.00 | +1.66% | ¥1,910.00 | ¥1,966.00 | ¥1,901.00 | 16.90K |
| 2026-07-02 | ¥1,922.00 | -0.16% | ¥1,955.00 | ¥1,969.00 | ¥1,900.00 | 23.50K |
| 2026-07-01 | ¥1,925.00 | +5.13% | ¥1,850.00 | ¥1,925.00 | ¥1,825.00 | 31.60K |
| 2026-06-30 | ¥1,831.00 | +0.44% | ¥1,815.00 | ¥1,850.00 | ¥1,755.00 | 25.70K |
| 2026-06-29 | ¥1,823.00 | +4.53% | ¥1,744.00 | ¥1,826.00 | ¥1,708.00 | 31.60K |
| 2026-06-26 | ¥1,744.00 | +1.69% | ¥1,715.00 | ¥1,765.00 | ¥1,700.00 | 21.30K |
| 2026-06-25 | ¥1,715.00 | +0.35% | ¥1,693.00 | ¥1,733.00 | ¥1,680.00 | 10.10K |
| 2026-06-24 | ¥1,709.00 | +0.12% | ¥1,699.00 | ¥1,748.00 | ¥1,699.00 | 10.70K |
| 2026-06-23 | ¥1,707.00 | +0.23% | ¥1,703.00 | ¥1,750.00 | ¥1,697.00 | 16.90K |
| 2026-06-22 | ¥1,703.00 | +1.01% | ¥1,651.00 | ¥1,725.00 | ¥1,650.00 | 25.10K |
| 2026-06-19 | ¥1,686.00 | -0.06% | ¥1,652.00 | ¥1,696.00 | ¥1,652.00 | 11.10K |
| 2026-06-18 | ¥1,687.00 | +3.82% | ¥1,625.00 | ¥1,701.00 | ¥1,624.00 | 31.60K |
| 2026-06-17 | ¥1,625.00 | +1.37% | ¥1,581.00 | ¥1,627.00 | ¥1,581.00 | 9.70K |
| 2026-06-16 | ¥1,603.00 | +1.07% | ¥1,600.00 | ¥1,603.00 | ¥1,585.00 | 5.70K |
| 2026-06-15 | ¥1,586.00 | -2.10% | ¥1,622.00 | ¥1,629.00 | ¥1,580.00 | 21.90K |
| 2026-06-12 | ¥1,620.00 | +1.25% | ¥1,575.00 | ¥1,621.00 | ¥1,572.00 | 16.10K |
| 2026-06-11 | ¥1,600.00 | -0.12% | ¥1,599.00 | ¥1,625.00 | ¥1,559.00 | 11.00K |
| 2026-06-10 | ¥1,602.00 | +1.52% | ¥1,588.00 | ¥1,632.00 | ¥1,549.00 | 33.50K |
| 2026-06-09 | ¥1,578.00 | +4.85% | ¥1,530.00 | ¥1,578.00 | ¥1,505.00 | 19.40K |
| 2026-06-08 | ¥1,505.00 | -1.44% | ¥1,524.00 | ¥1,524.00 | ¥1,499.00 | 9.30K |
| 2026-06-05 | ¥1,527.00 | +2.69% | ¥1,500.00 | ¥1,530.00 | ¥1,479.00 | 12.20K |
| 2026-06-04 | ¥1,487.00 | -0.07% | ¥1,495.00 | ¥1,496.00 | ¥1,457.00 | 6.90K |
| 2026-06-03 | ¥1,488.00 | +1.99% | ¥1,458.00 | ¥1,494.00 | ¥1,440.00 | 12.50K |
| 2026-06-02 | ¥1,459.00 | +0.21% | ¥1,455.00 | ¥1,483.00 | ¥1,440.00 | 19.30K |
| 2026-06-01 | ¥1,456.00 | -2.22% | ¥1,489.00 | ¥1,500.00 | ¥1,454.00 | 16.40K |
| 2026-05-29 | ¥1,489.00 | +1.29% | ¥1,470.00 | ¥1,498.00 | ¥1,470.00 | 8.00K |
| 2026-05-28 | ¥1,470.00 | -1.01% | ¥1,488.00 | ¥1,488.00 | ¥1,452.00 | 26.60K |
| 2026-05-27 | ¥1,485.00 | -0.60% | ¥1,492.00 | ¥1,500.00 | ¥1,484.00 | 7.70K |
| 2026-05-26 | ¥1,494.00 | -0.86% | ¥1,502.00 | ¥1,510.00 | ¥1,494.00 | 4.10K |
| 2026-05-25 | ¥1,507.00 | +1.01% | ¥1,521.00 | ¥1,521.00 | ¥1,492.00 | 7.60K |