Unicharm Corporation 8113
TSE · Japan · Kurzlebige Konsumgüter
¥936,90-1,20 (-0,13 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥936,90 | -0,13 % | ¥930,00 | ¥938,70 | ¥921,00 | 4,22M |
| 2026-09-30 | ¥938,10 | -0,51 % | ¥936,20 | ¥943,60 | ¥931,50 | 4,94M |
| 2026-09-29 | ¥942,90 | -1,08 % | ¥953,00 | ¥953,00 | ¥942,40 | 3,73M |
| 2026-09-28 | ¥953,20 | -0,37 % | ¥961,70 | ¥967,00 | ¥950,80 | 3,81M |
| 2026-09-25 | ¥956,70 | +0,40 % | ¥956,00 | ¥961,00 | ¥952,50 | 3,97M |
| 2026-09-24 | ¥952,90 | -0,76 % | ¥949,80 | ¥954,00 | ¥944,20 | 4,75M |
| 2026-09-18 | ¥960,20 | -1,16 % | ¥964,10 | ¥968,00 | ¥960,20 | 5,33M |
| 2026-09-17 | ¥971,50 | +1,73 % | ¥952,80 | ¥971,50 | ¥952,50 | 3,57M |
| 2026-09-16 | ¥955,00 | -0,62 % | ¥958,80 | ¥964,80 | ¥952,00 | 3,07M |
| 2026-09-15 | ¥961,00 | -1,17 % | ¥985,00 | ¥986,80 | ¥961,00 | 3,71M |
| 2026-09-14 | ¥972,40 | +2,20 % | ¥962,50 | ¥972,40 | ¥956,90 | 4,42M |
| 2026-09-11 | ¥951,50 | +0,67 % | ¥945,00 | ¥951,50 | ¥942,50 | 5,04M |
| 2026-09-10 | ¥945,20 | +0,12 % | ¥941,70 | ¥950,80 | ¥932,70 | 5,72M |
| 2026-09-09 | ¥944,10 | -2,32 % | ¥966,60 | ¥971,70 | ¥944,10 | 4,51M |
| 2026-09-08 | ¥966,50 | +0,23 % | ¥961,00 | ¥968,40 | ¥952,80 | 4,01M |
| 2026-09-07 | ¥964,30 | -0,47 % | ¥973,40 | ¥974,10 | ¥963,00 | 3,05M |
| 2026-09-04 | ¥968,90 | -0,90 % | ¥970,00 | ¥975,40 | ¥956,30 | 5,82M |
| 2026-09-03 | ¥977,70 | -0,40 % | ¥979,00 | ¥990,70 | ¥976,10 | 4,07M |
| 2026-09-02 | ¥981,60 | -0,62 % | ¥982,20 | ¥986,60 | ¥973,80 | 5,93M |
| 2026-09-01 | ¥987,70 | -0,94 % | ¥973,00 | ¥998,50 | ¥972,80 | 5,40M |
| 2026-08-31 | ¥997,10 | +0,96 % | ¥998,70 | ¥1.000,50 | ¥990,40 | 10,36M |
| 2026-08-28 | ¥987,60 | +0,51 % | ¥977,50 | ¥987,60 | ¥974,20 | 4,51M |
| 2026-08-27 | ¥982,60 | -1,01 % | ¥992,60 | ¥996,80 | ¥978,20 | 4,07M |
| 2026-08-26 | ¥992,60 | -0,74 % | ¥995,80 | ¥999,70 | ¥988,20 | 3,78M |
| 2026-08-25 | ¥1.000,00 | +0,46 % | ¥1.010,50 | ¥1.011,00 | ¥995,90 | 2,77M |
| 2026-08-24 | ¥995,40 | -0,81 % | ¥1.003,00 | ¥1.011,00 | ¥992,90 | 3,32M |
| 2026-08-21 | ¥1.003,50 | +0,39 % | ¥1.006,00 | ¥1.011,00 | ¥995,00 | 2,75M |
| 2026-08-20 | ¥999,60 | +1,96 % | ¥1.000,50 | ¥1.005,00 | ¥991,70 | 3,47M |
| 2026-08-19 | ¥980,40 | +1,57 % | ¥980,00 | ¥983,90 | ¥963,30 | 6,43M |
| 2026-08-18 | ¥965,20 | -0,72 % | ¥965,20 | ¥970,90 | ¥956,60 | 3,89M |
| 2026-08-17 | ¥972,20 | -1,55 % | ¥993,10 | ¥994,10 | ¥969,90 | 3,52M |
| 2026-08-14 | ¥987,50 | -0,14 % | ¥982,90 | ¥992,00 | ¥977,00 | 4,32M |
| 2026-08-13 | ¥988,90 | -1,41 % | ¥1.003,00 | ¥1.007,00 | ¥980,20 | 6,94M |
| 2026-08-12 | ¥1.003,00 | -2,67 % | ¥1.020,00 | ¥1.028,50 | ¥998,70 | 7,51M |
| 2026-08-10 | ¥1.030,50 | +0,73 % | ¥1.027,00 | ¥1.041,00 | ¥1.017,00 | 5,94M |
| 2026-08-07 | ¥1.023,00 | +2,31 % | ¥1.004,00 | ¥1.025,00 | ¥996,30 | 5,47M |
| 2026-08-06 | ¥999,90 | +2,46 % | ¥954,70 | ¥1.020,50 | ¥946,50 | 12,22M |
| 2026-08-05 | ¥975,90 | -2,25 % | ¥983,40 | ¥988,50 | ¥969,30 | 5,32M |
| 2026-08-04 | ¥998,40 | +0,39 % | ¥992,00 | ¥998,60 | ¥977,10 | 5,35M |
| 2026-08-03 | ¥994,50 | -1,19 % | ¥1.005,00 | ¥1.008,50 | ¥981,80 | 5,20M |
| 2026-07-31 | ¥1.006,50 | -2,38 % | ¥987,60 | ¥1.011,00 | ¥981,30 | 8,59M |
| 2026-07-30 | ¥1.031,00 | -1,86 % | ¥1.045,00 | ¥1.055,50 | ¥1.018,00 | 5,65M |
| 2026-07-29 | ¥1.050,50 | +4,58 % | ¥1.024,00 | ¥1.057,50 | ¥1.016,50 | 6,17M |
| 2026-07-28 | ¥1.004,50 | +1,17 % | ¥993,00 | ¥1.010,00 | ¥992,20 | 3,99M |
| 2026-07-27 | ¥992,90 | +3,73 % | ¥964,80 | ¥992,90 | ¥958,00 | 4,34M |
| 2026-07-24 | ¥957,20 | -0,03 % | ¥948,00 | ¥960,90 | ¥938,60 | 3,86M |
| 2026-07-23 | ¥957,50 | -0,32 % | ¥953,40 | ¥962,20 | ¥950,70 | 4,15M |
| 2026-07-22 | ¥960,60 | -0,56 % | ¥960,00 | ¥963,30 | ¥949,20 | 5,41M |
| 2026-07-21 | ¥966,00 | -0,94 % | ¥990,20 | ¥993,00 | ¥963,80 | 4,29M |
| 2026-07-17 | ¥975,20 | +1,08 % | ¥974,00 | ¥987,20 | ¥970,00 | 4,81M |
| 2026-07-16 | ¥964,80 | +0,35 % | ¥962,90 | ¥975,40 | ¥959,00 | 2,95M |
| 2026-07-15 | ¥961,40 | -0,25 % | ¥963,00 | ¥975,00 | ¥960,10 | 3,82M |
| 2026-07-14 | ¥963,80 | +1,06 % | ¥958,20 | ¥977,40 | ¥958,00 | 4,37M |
| 2026-07-13 | ¥953,70 | +1,13 % | ¥949,60 | ¥955,30 | ¥940,60 | 2,41M |
| 2026-07-10 | ¥943,00 | -1,87 % | ¥950,00 | ¥956,50 | ¥935,00 | 5,71M |
| 2026-07-09 | ¥961,00 | -3,12 % | ¥976,90 | ¥990,00 | ¥954,10 | 5,20M |
| 2026-07-08 | ¥991,90 | -0,12 % | ¥969,30 | ¥995,50 | ¥965,00 | 4,01M |
| 2026-07-07 | ¥993,10 | +0,31 % | ¥983,00 | ¥996,70 | ¥981,20 | 3,68M |
| 2026-07-06 | ¥990,00 | +3,15 % | ¥964,30 | ¥990,00 | ¥963,20 | 4,25M |
| 2026-07-03 | ¥959,80 | +0,83 % | ¥965,00 | ¥976,80 | ¥957,30 | 3,33M |
| 2026-07-02 | ¥951,90 | +2,23 % | ¥945,00 | ¥966,90 | ¥936,00 | 4,07M |
| 2026-07-01 | ¥931,10 | -1,32 % | ¥939,80 | ¥939,80 | ¥925,10 | 3,48M |
| 2026-06-30 | ¥943,60 | -0,10 % | ¥941,50 | ¥949,00 | ¥938,70 | 4,83M |
| 2026-06-29 | ¥944,50 | -0,38 % | ¥940,60 | ¥959,20 | ¥937,10 | 5,15M |
| 2026-06-26 | ¥948,10 | +1,44 % | ¥938,00 | ¥951,90 | ¥934,10 | 5,46M |
| 2026-06-25 | ¥934,60 | +1,99 % | ¥930,00 | ¥940,30 | ¥913,10 | 5,94M |
| 2026-06-24 | ¥916,40 | +0,15 % | ¥915,10 | ¥927,40 | ¥911,10 | 4,77M |
| 2026-06-23 | ¥915,00 | -1,69 % | ¥921,80 | ¥930,00 | ¥914,30 | 5,88M |
| 2026-06-22 | ¥930,70 | +0,20 % | ¥930,60 | ¥938,80 | ¥925,60 | 4,13M |
| 2026-06-19 | ¥928,80 | +1,02 % | ¥922,60 | ¥934,70 | ¥922,40 | 6,34M |
| 2026-06-18 | ¥919,40 | -2,59 % | ¥928,80 | ¥938,90 | ¥919,00 | 6,42M |
| 2026-06-17 | ¥943,80 | +1,17 % | ¥937,30 | ¥945,60 | ¥931,10 | 4,12M |
| 2026-06-16 | ¥932,90 | +0,48 % | ¥943,40 | ¥943,80 | ¥921,30 | 4,36M |
| 2026-06-15 | ¥928,40 | +1,46 % | ¥924,80 | ¥945,30 | ¥916,30 | 5,32M |
| 2026-06-12 | ¥915,00 | -0,94 % | ¥924,80 | ¥925,00 | ¥908,50 | 6,00M |
| 2026-06-11 | ¥923,70 | +2,35 % | ¥898,00 | ¥929,10 | ¥895,20 | 5,84M |
| 2026-06-10 | ¥902,50 | +1,55 % | ¥904,60 | ¥904,60 | ¥889,60 | 6,54M |
| 2026-06-09 | ¥888,70 | -2,13 % | ¥903,80 | ¥910,00 | ¥888,70 | 5,78M |
| 2026-06-08 | ¥908,00 | +0,35 % | ¥905,00 | ¥920,90 | ¥903,10 | 5,67M |
| 2026-06-05 | ¥904,80 | +2,20 % | ¥905,00 | ¥913,90 | ¥877,10 | 7,08M |
| 2026-06-04 | ¥885,30 | -3,18 % | ¥902,80 | ¥906,80 | ¥884,10 | 8,02M |
| 2026-06-03 | ¥914,40 | -1,69 % | ¥906,10 | ¥924,30 | ¥906,00 | 6,56M |
| 2026-06-02 | ¥930,10 | -0,47 % | ¥906,00 | ¥938,00 | ¥904,90 | 9,42M |
| 2026-06-01 | ¥934,50 | -1,44 % | ¥944,60 | ¥958,00 | ¥930,30 | 8,75M |
| 2026-05-29 | ¥948,20 | -0,57 % | ¥941,10 | ¥966,20 | ¥941,00 | 16,32M |
| 2026-05-28 | ¥953,60 | +2,73 % | ¥953,50 | ¥958,10 | ¥941,80 | 8,21M |
| 2026-05-27 | ¥928,30 | +2,21 % | ¥912,20 | ¥931,20 | ¥910,50 | 6,55M |
| 2026-05-26 | ¥908,20 | -1,36 % | ¥921,80 | ¥923,00 | ¥905,00 | 5,85M |
| 2026-05-25 | ¥920,70 | -2,31 % | ¥940,00 | ¥948,00 | ¥917,20 | 7,31M |
| 2026-05-22 | ¥942,50 | +0,53 % | ¥948,00 | ¥950,90 | ¥941,30 | 4,86M |