Stock listing
Tokyo:2612 Kadoya Sesame Mills Incorporated (かどや製油) 株価
Follow Kadoya Sesame Mills Incorporated into a list and get an email when it puts out news.
Share price · TSE:2612
¥3,145.00 JPY +20.00 (+0.6%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥3,075.00 – ¥3,165.00 JPYNov 5, 2026
- Volume
- 80,400 sharesNov 5, 2026
- Market cap
- ¥88.69B JPYAt the close on Nov 5, 2026 · price × 28.20M shares outstanding
- Traded on an average day
- ¥439.7M JPYMedian day 119,800 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:2612 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,145.00 | +20.00 | +0.6% | ¥3,105.00 | ¥3,165.00 | ¥3,075.00 | 80,400 | |
| ¥3,125.00 | +55.00 | +1.8% | ¥3,075.00 | ¥3,145.00 | ¥3,075.00 | 128,200 | |
| ¥3,070.00 | -55.00 | -1.8% | ¥3,055.00 | ¥3,100.00 | ¥3,035.00 | 119,800 | |
| ¥3,125.00 | +25.00 | +0.8% | ¥3,075.00 | ¥3,135.00 | ¥3,075.00 | 121,600 | |
| ¥3,100.00 | +140.00 | +4.7% | ¥3,000.00 | ¥3,110.00 | ¥3,000.00 | 395,900 | |
| ¥2,960.00 | +30.00 | +1.0% | ¥2,970.00 | ¥3,015.00 | ¥2,953.00 | 228,600 | |
| ¥2,930.00 | -20.00 | -0.7% | ¥2,940.00 | ¥2,950.00 | ¥2,924.00 | 153,800 | |
| ¥2,950.00 | -5.00 | -0.2% | ¥2,937.00 | ¥2,960.00 | ¥2,932.00 | 179,500 | |
| ¥2,955.00 | +5.00 | +0.2% | ¥2,931.00 | ¥2,960.00 | ¥2,931.00 | 122,700 | |
| ¥2,950.00 | +10.00 | +0.3% | ¥2,904.00 | ¥2,992.00 | ¥2,904.00 | 232,800 | |
| ¥2,940.00 | +100.00 | +3.5% | ¥2,857.00 | ¥2,979.00 | ¥2,857.00 | 426,500 | |
| ¥2,840.00 | +17.00 | +0.6% | ¥2,818.00 | ¥2,846.00 | ¥2,817.00 | 194,000 | |
| ¥2,823.00 | +13.00 | +0.5% | ¥2,778.00 | ¥2,834.00 | ¥2,777.00 | 469,000 | |
| ¥2,810.00 | -87.00 | -3.0% | ¥2,844.00 | ¥2,850.00 | ¥2,805.00 | 607,400 | |
| ¥2,897.00 | +37.00 | +1.3% | ¥2,842.00 | ¥2,908.00 | ¥2,842.00 | 341,800 | |
| ¥2,860.00 | +11.00 | +0.4% | ¥2,841.00 | ¥2,869.00 | ¥2,840.00 | 95,100 | |
| ¥2,849.00 | -23.00 | -0.8% | ¥2,849.00 | ¥2,860.00 | ¥2,835.00 | 153,900 | |
| ¥2,872.00 | +33.00 | +1.2% | ¥2,840.00 | ¥2,872.00 | ¥2,837.00 | 122,100 | |
| ¥2,839.00 | -1.00 | 0.0% | ¥2,842.00 | ¥2,853.00 | ¥2,835.00 | 104,500 | |
| ¥2,840.00 | +5.00 | +0.2% | ¥2,835.00 | ¥2,862.00 | ¥2,822.00 | 173,100 | |
| ¥2,835.00 | 0.00 | 0.0% | ¥2,863.00 | ¥2,865.00 | ¥2,833.00 | 333,300 | |
| ¥2,835.00 | -35.00 | -1.2% | ¥2,860.00 | ¥2,869.00 | ¥2,834.00 | 187,600 | |
| ¥2,870.00 | +6.00 | +0.2% | ¥2,839.00 | ¥2,874.00 | ¥2,837.00 | 160,600 | |
| ¥2,864.00 | +6.00 | +0.2% | ¥2,850.00 | ¥2,864.00 | ¥2,846.00 | 152,300 | |
| ¥2,858.00 | +23.00 | +0.8% | ¥2,821.00 | ¥2,858.00 | ¥2,821.00 | 210,300 | |
| ¥2,835.00 | -25.00 | -0.9% | ¥2,850.00 | ¥2,859.00 | ¥2,821.00 | 126,700 | |
| ¥2,860.00 | -10.00 | -0.3% | ¥2,850.00 | ¥2,863.00 | ¥2,848.00 | 148,900 | |
| ¥2,870.00 | +20.00 | +0.7% | ¥2,850.00 | ¥2,875.00 | ¥2,845.00 | 258,300 | |
| ¥2,850.00 | -30.00 | -1.0% | ¥2,861.00 | ¥2,872.00 | ¥2,826.00 | 333,800 | |
| ¥2,880.00 | +12.00 | +0.4% | ¥2,867.00 | ¥2,882.00 | ¥2,856.00 | 310,500 | |
| ¥2,868.00 | +18.00 | +0.6% | ¥2,840.00 | ¥2,874.00 | ¥2,840.00 | 434,600 | |
| ¥2,850.00 | +50.00 | +1.8% | ¥2,805.00 | ¥2,869.00 | ¥2,799.00 | 744,800 | |
| ¥2,800.00 | +381.00 | +15.8% | ¥2,714.00 | ¥2,800.00 | ¥2,710.00 | 912,300 | |
| ¥2,419.00 | +35.00 | +1.5% | ¥2,357.00 | ¥2,419.00 | ¥2,351.00 | 25,800 | |
| ¥2,384.00 | -10.00 | -0.4% | ¥2,382.00 | ¥2,385.00 | ¥2,339.00 | 22,900 | |
| ¥2,394.00 | +64.00 | +2.7% | ¥2,320.00 | ¥2,422.00 | ¥2,320.00 | 41,100 | |
| ¥2,330.00 | +35.00 | +1.5% | ¥2,291.00 | ¥2,350.00 | ¥2,288.00 | 37,500 | |
| ¥2,295.00 | -14.00 | -0.6% | ¥2,294.00 | ¥2,347.00 | ¥2,294.00 | 41,600 | |
| ¥2,309.00 | -36.00 | -1.5% | ¥2,318.00 | ¥2,332.00 | ¥2,292.00 | 33,800 | |
| ¥2,345.00 | -96.00 | -3.9% | ¥2,341.00 | ¥2,370.00 | ¥2,320.00 | 59,700 | |
| ¥2,441.00 | +248.00 | +11.3% | ¥2,393.00 | ¥2,527.00 | ¥2,328.00 | 302,300 | |
| ¥2,193.00 | +400.00 | +22.3% | ¥2,193.00 | ¥2,193.00 | ¥2,193.00 | 21,200 | |
| ¥1,793.00 | -20.00 | -1.1% | ¥1,792.00 | ¥1,813.00 | ¥1,792.00 | 3,800 | |
| ¥1,813.00 | +24.00 | +1.3% | ¥1,799.00 | ¥1,825.00 | ¥1,780.00 | 7,700 | |
| ¥1,789.00 | +1.00 | +0.1% | ¥1,780.00 | ¥1,800.00 | ¥1,762.00 | 7,700 | |
| ¥1,788.00 | +3.00 | +0.2% | ¥1,797.00 | ¥1,797.00 | ¥1,770.00 | 1,000 | |
| ¥1,785.00 | -10.00 | -0.6% | ¥1,799.00 | ¥1,799.00 | ¥1,783.00 | 3,400 | |
| ¥1,795.00 | -1.00 | -0.1% | ¥1,796.00 | ¥1,796.00 | ¥1,775.00 | 2,400 | |
| ¥1,796.00 | +45.00 | +2.6% | ¥1,751.00 | ¥1,797.00 | ¥1,750.00 | 9,400 | |
| ¥1,751.00 | +1.00 | +0.1% | ¥1,749.00 | ¥1,751.00 | ¥1,742.00 | 800 | |
| ¥1,750.00 | +19.00 | +1.1% | ¥1,730.00 | ¥1,756.00 | ¥1,720.00 | 3,700 | |
| ¥1,731.00 | -14.00 | -0.8% | ¥1,705.00 | ¥1,742.00 | ¥1,705.00 | 8,500 | |
| ¥1,745.00 | +5.00 | +0.3% | ¥1,750.00 | ¥1,750.00 | ¥1,738.00 | 2,400 | |
| ¥1,740.00 | -4.00 | -0.2% | ¥1,757.00 | ¥1,757.00 | ¥1,740.00 | 1,600 | |
| ¥1,744.00 | -3.00 | -0.2% | ¥1,766.00 | ¥1,766.00 | ¥1,741.00 | 2,100 | |
| ¥1,747.00 | +1.00 | +0.1% | ¥1,738.00 | ¥1,763.00 | ¥1,738.00 | 1,500 | |
| ¥1,746.00 | -23.00 | -1.3% | ¥1,777.00 | ¥1,777.00 | ¥1,746.00 | 4,300 | |
| ¥1,769.00 | +27.00 | +1.5% | ¥1,742.00 | ¥1,772.00 | ¥1,727.00 | 7,400 | |
| ¥1,742.00 | -15.00 | -0.9% | ¥1,757.00 | ¥1,759.00 | ¥1,725.00 | 4,300 | |
| ¥1,757.00 | -11.00 | -0.6% | ¥1,761.00 | ¥1,767.00 | ¥1,757.00 | 2,100 | |
| ¥1,768.00 | +20.00 | +1.1% | ¥1,750.00 | ¥1,777.00 | ¥1,750.00 | 6,300 |
- Ticker
- Tokyo:2612
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 5, 2026
[Summary] Financial Results for the Six Months Ended September 30, 2026
Latest deck · Aug 3, 2026
Q1 FY2027 Earnings Presentation
Earnings · 6 slides
Latest news
[Summary] Financial Results for the Six Months Ended September 30, 2026
Nov 5, 2026
Closed ¥3,145.00 (+0.6%) on Nov 5, 2026
[Summary] Financial Results for the Three Months Ended June 30, 2026
Aug 3, 2026
Closed ¥1,771.00 (-0.8%) on Aug 3, 2026
Decks
Q1 FY2027 Earnings Presentation
Earnings · 6 slides · Aug 3, 2026
FY2025 Earnings Presentation
Earnings · 48 slides · May 26, 2026
FY2025 Earnings Presentation
Earnings · 48 slides · May 26, 2026
FY2025 Earnings Presentation
Earnings · 48 slides · May 26, 2026
Kadoya Sesame Mills Incorporated on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 4 in the last 12 months · 5 in all · newest Nov 5, 2026 · oldest 2025
- Decks
- 41 decks · latest Aug 3, 2026
Log in to ask 6ix AI your own questions about Kadoya Sesame Mills Incorporated.