No.5
Disclosure
2026/10/28 21:00
（変更）「株式会社ITG-Gホールディングスによる当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ」の一部変更に関するお知らせ
2612 KADOYA SESAME MILLS INCORPORATEDかどや製油TSE Standard / Foods
5 posts
KADOYA SESAME MILLS INCORPORATED (2612) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
KADOYA SESAME MILLS INCORPORATED (2612) Stock Price HistoryAt an all-time high
KADOYA SESAME MILLS INCORPORATED closed at ¥3,100 on Oct 29, 2026, +9.3% over 1 month, +146.4% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥3,100Oct 29
1-Month Low¥2,810Oct 16
1-Week Change+5.1%vs Oct 22
1-Month Change+9.3%vs Sep 29
If you had invested ¥100,000 1 month ago, it would be worth ¥109,347 today (+9.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −2.3%, while this stock moved +9.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥3,100 | +140 | +4.73% |
| Oct 28 (Wed) | ¥2,960 | +30 | +1.02% |
| Oct 27 (Tue) | ¥2,930 | −20 | −0.68% |
| Oct 26 (Mon) | ¥2,950 | −5 | −0.17% |
| Oct 23 (Fri) | ¥2,955 | +5 | +0.17% |
| Oct 22 (Thu) | ¥2,950 | +10 | +0.34% |
| Oct 21 (Wed) | ¥2,940 | +100 | +3.52% |
| Oct 20 (Tue) | ¥2,840 | +17 | +0.60% |
| Oct 19 (Mon) | ¥2,823 | +13 | +0.46% |
| Oct 16 (Fri) | ¥2,810 | −87 | −3.00% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥3,100Oct 29
3-Month Low¥1,731Aug 19
1-Month Change+9.3%vs Sep 29
3-Month Change+74.6%vs Jul 29
If you had invested ¥100,000 3 months ago, it would be worth ¥174,648 today (+74.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +4.1%, while this stock moved +74.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥3,100 | +140 | +4.73% |
| Oct 28 (Wed) | ¥2,960 | +30 | +1.02% |
| Oct 27 (Tue) | ¥2,930 | −20 | −0.68% |
| Oct 26 (Mon) | ¥2,950 | −5 | −0.17% |
| Oct 23 (Fri) | ¥2,955 | +5 | +0.17% |
| Oct 22 (Thu) | ¥2,950 | +10 | +0.34% |
| Oct 21 (Wed) | ¥2,940 | +100 | +3.52% |
| Oct 20 (Tue) | ¥2,840 | +17 | +0.60% |
| Oct 19 (Mon) | ¥2,823 | +13 | +0.46% |
| Oct 16 (Fri) | ¥2,810 | −87 | −3.00% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥3,100Oct 29
6-Month Low¥1,456Jun 1
3-Month Change+74.6%vs Jul 29
6-Month Change+95.5%vs Apr 28
If you had invested ¥100,000 6 months ago, it would be worth ¥193,871 today (+93.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +7.9%, while this stock moved +93.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥3,100 | +8.5% |
| Sep 2026 | ¥2,858 | +57.6% |
| Aug 2026 | ¥1,813 | +1.5% |
| Jul 2026 | ¥1,786 | −2.5% |
| Jun 2026 | ¥1,831 | +23.0% |
| May 2026 | ¥1,489 | −6.9% |
| Apr 2026 | ¥1,599 | +3.0% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥3,100Oct 29
52-Week Low¥1,258Oct 29
Year to Date+132.5%vs Dec 30
From 52-Week High+0.0%Oct 29
If you had invested ¥100,000 1 year ago, it would be worth ¥246,358 today (+146.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +24.6%, while this stock moved +146.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥3,100 | +8.5% |
| Sep 2026 | ¥2,858 | +57.6% |
| Aug 2026 | ¥1,813 | +1.5% |
| Jul 2026 | ¥1,786 | −2.5% |
| Jun 2026 | ¥1,831 | +23.0% |
| May 2026 | ¥1,489 | −6.9% |
| Apr 2026 | ¥1,599 | +3.0% |
| Mar 2026 | ¥1,553 | −11.3% |
| Feb 2026 | ¥1,750 | +30.9% |
| Jan 2026 | ¥1,337 | +0.3% |
| Dec 2025 | ¥1,333 | +2.7% |
| Nov 2025 | ¥1,298 | +2.1% |
| Oct 2025 | ¥1,272 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥3,100Oct 29, 2026
3-Year Low¥1,158Oct 30, 2023
Annualized Return+38.9%
Max Drawdown−16.4%
If you had invested ¥100,000 3 years ago, it would be worth ¥267,626 today (+167.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +100.2%, while this stock moved +167.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥3,100 | +132.5% |
| 2025 | ¥1,333 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥3,100Oct 29, 2026
5-Year Low¥1,142Jul 10, 2023
Annualized Return+17.8%
Max Drawdown−16.5%
If you had invested ¥100,000 5 years ago, it would be worth ¥226,829 today (+126.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +116.0%, while this stock moved +126.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥3,100 | +132.5% |
| 2025 | ¥1,333 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥3,100Oct 2026
All-Time Low¥567Oct 2010
Total Change+433.0%vs Mar 2010
Annualized Return+10.6%
If you had invested ¥100,000 in Mar 2010, it would be worth ¥532,951 today (+433.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +476.7%, while this stock moved +433.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥3,100 | +132.5% |
| 2025 | ¥1,333 | +9.9% |
| 2024 | ¥1,213 | +0.1% |
| 2023 | ¥1,212 | +3.4% |
| 2022 | ¥1,172 | −11.1% |
| 2021 | ¥1,318 | +1.0% |
| 2020 | ¥1,305 | +2.6% |
| 2019 | ¥1,272 | −28.3% |
| 2018 | ¥1,773 | −18.5% |
| 2017 | ¥2,177 | +74.6% |
| 2016 | ¥1,247 | +32.8% |
| 2015 | ¥939 | +8.0% |
| 2014 | ¥869 | −3.1% |
| 2013 | ¥897 | +32.6% |
| 2012 | ¥677 | +5.7% |
| 2011 | ¥640 | +7.3% |
| 2010 | ¥597 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Mar 2010). Please check the latest prices before trading.
KADOYA SESAME MILLS INCORPORATED (2612) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Recent disclosures (TDnet, in Japanese)
Shareholder benefits of KADOYA SESAME MILLS INCORPORATED
- Sep 14, 2026 Abolished: 2027年3月期配当予想の修正（無配）及び株主優待制度の廃止に関するお知らせ
Details and disclosure history of KADOYA SESAME MILLS INCORPORATED's shareholder benefits
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.4
Disclosure
2026/09/16 15:50
(訂正）「株式会社ITG-Gホールディングスによる当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ」の一部訂正に関するお知らせ
Delete
No.3
Disclosure
2026/09/14 23:45
2027年3月期配当予想の修正（無配）及び株主優待制度の廃止に関するお知らせ
Delete
No.2
Disclosure
2026/09/14 23:45
株式会社ITG-Gホールディングスによる当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ
Delete
No.1
Disclosure
2026/09/14 23:45
株式会社ITG-Gホールディングスによるかどや製油株式会社（証券コード：2612）の普通株式に対する公開買付けの開始に関するお知らせ
Delete
Write on the KADOYA SESAME MILLS INCORPORATED board
More Japanese stocks in English
- J-OIL MILLS, INC.2613
- Nihon Suido Consultants Co.,Ltd.261A
- iShares 1-3 Year US Treasury Bond ETF2620
- iShares 20+ Year US Treasury Bond JPY Hedged ETF2621
- iShares USD Emerging Markets Bond JPY Hedged ETF2622
- iShares Euro Investment Grade Corporate Bond JPY Hedged ETF2623
- iFreeETF Nikkei225 (Quarterly Dividend Type)2624
- iFreeETF TOPIX (Quarterly Dividend Type)2625
- Global X Digital Innovation Japan ETF2626
- Global X E-Commerce Japan ETF2627
- iFreeETF China STAR502628
- iFreeETF China GBA1002629