Unicharm Corporation 8113
TSE · Japan · Consumer Non-Durables
¥936.90-1.20 (-0.13%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |