Unicharm Corporation (TYO:8113)
Japan · Delayed Price · Currency is JPY 947.80
-29.40 (-3.01%)
Oct 14, 2025, 11:30 AM JST
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 965.30 | 977.20 | 961.00 | 977.20 | 977.20 | 0.45% | 5,686,000 |
| Oct 9, 2025 | 964.00 | 979.00 | 962.90 | 972.80 | 972.80 | -0.12% | 3,417,500 |
| Oct 8, 2025 | 981.00 | 986.60 | 973.60 | 974.00 | 974.00 | -0.08% | 5,337,100 |
| Oct 7, 2025 | 970.50 | 980.90 | 967.60 | 974.80 | 974.80 | -0.63% | 4,519,900 |
| Oct 6, 2025 | 990.20 | 993.60 | 975.00 | 981.00 | 981.00 | -0.46% | 6,558,800 |
| Oct 3, 2025 | 956.10 | 985.50 | 956.10 | 985.50 | 985.50 | 4.72% | 9,698,200 |
| Oct 2, 2025 | 947.00 | 951.40 | 938.50 | 941.10 | 941.10 | -0.99% | 5,044,600 |
| Oct 1, 2025 | 958.00 | 960.00 | 947.50 | 950.50 | 950.50 | -0.93% | 5,210,700 |
| Sep 30, 2025 | 954.40 | 963.20 | 952.00 | 959.40 | 959.40 | 0.31% | 4,674,000 |
| Sep 29, 2025 | 976.00 | 978.10 | 956.40 | 956.40 | 956.40 | -2.69% | 9,046,200 |
| Sep 26, 2025 | 972.00 | 986.10 | 970.60 | 982.80 | 982.80 | 0.84% | 5,629,300 |
| Sep 25, 2025 | 979.50 | 982.40 | 971.50 | 974.60 | 974.60 | 0.08% | 5,449,400 |
| Sep 24, 2025 | 980.00 | 996.00 | 970.30 | 973.80 | 973.80 | -0.35% | 6,004,200 |
| Sep 22, 2025 | 975.00 | 981.90 | 972.70 | 977.20 | 977.20 | 0.70% | 4,655,700 |
| Sep 19, 2025 | 983.70 | 989.90 | 970.40 | 970.40 | 970.40 | -2.01% | 7,028,200 |
| Sep 18, 2025 | 985.90 | 994.10 | 980.50 | 990.30 | 990.30 | 0.18% | 4,643,800 |
| Sep 17, 2025 | 982.10 | 991.30 | 980.10 | 988.50 | 988.50 | 0.25% | 5,158,000 |
| Sep 16, 2025 | 980.00 | 988.30 | 976.80 | 986.00 | 986.00 | 0.69% | 5,842,100 |
| Sep 12, 2025 | 983.00 | 983.00 | 970.50 | 979.20 | 979.20 | 0.33% | 5,831,200 |
| Sep 11, 2025 | 970.00 | 976.00 | 964.20 | 976.00 | 976.00 | - | 8,131,300 |
| Sep 10, 2025 | 989.60 | 994.30 | 976.00 | 976.00 | 976.00 | -1.63% | 8,412,500 |
| Sep 9, 2025 | 996.60 | 1,001.00 | 982.50 | 992.20 | 992.20 | -0.10% | 5,942,500 |
| Sep 8, 2025 | 993.00 | 1,005.00 | 988.00 | 993.20 | 993.20 | 0.73% | 5,333,700 |
| Sep 5, 2025 | 995.00 | 1,001.00 | 984.10 | 986.00 | 986.00 | -1.74% | 5,243,700 |
| Sep 4, 2025 | 997.60 | 1,006.00 | 989.20 | 1,003.50 | 1,003.50 | 0.72% | 5,353,600 |
| Sep 3, 2025 | 994.80 | 1,002.00 | 988.70 | 996.30 | 996.30 | 0.95% | 7,455,200 |
| Sep 2, 2025 | 984.30 | 989.40 | 980.90 | 986.90 | 986.90 | 0.51% | 3,315,200 |
| Sep 1, 2025 | 988.60 | 999.00 | 980.70 | 981.90 | 981.90 | -0.17% | 4,578,200 |
| Aug 29, 2025 | 980.00 | 986.60 | 973.30 | 983.60 | 983.60 | 0.55% | 6,092,700 |
| Aug 28, 2025 | 982.50 | 990.00 | 972.00 | 978.20 | 978.20 | 0.57% | 5,528,200 |
| Aug 27, 2025 | 970.00 | 980.80 | 968.00 | 972.70 | 972.70 | -0.23% | 7,026,200 |
| Aug 26, 2025 | 995.00 | 996.10 | 974.90 | 974.90 | 974.90 | -2.61% | 9,655,000 |
| Aug 25, 2025 | 1,003.50 | 1,008.00 | 998.20 | 1,001.00 | 1,001.00 | -1.33% | 4,963,800 |
| Aug 22, 2025 | 1,002.50 | 1,015.00 | 998.30 | 1,014.50 | 1,014.50 | 0.55% | 4,126,000 |
| Aug 21, 2025 | 1,032.00 | 1,035.00 | 1,008.00 | 1,009.00 | 1,009.00 | -2.04% | 6,001,900 |
| Aug 20, 2025 | 1,020.00 | 1,037.00 | 1,018.00 | 1,030.00 | 1,030.00 | 2.03% | 7,754,700 |
| Aug 19, 2025 | 999.90 | 1,011.50 | 995.20 | 1,009.50 | 1,009.50 | 1.22% | 6,818,800 |
| Aug 18, 2025 | 993.80 | 1,004.00 | 988.30 | 997.30 | 997.30 | 1.05% | 10,148,700 |
| Aug 15, 2025 | 991.50 | 995.10 | 986.00 | 986.90 | 986.90 | -1.31% | 8,701,000 |
| Aug 14, 2025 | 1,016.00 | 1,019.50 | 995.20 | 1,000.00 | 1,000.00 | -0.99% | 5,870,800 |
| Aug 13, 2025 | 1,012.00 | 1,017.00 | 1,003.50 | 1,010.00 | 1,010.00 | 0.35% | 10,546,800 |
| Aug 12, 2025 | 998.20 | 1,010.50 | 989.30 | 1,006.50 | 1,006.50 | -0.30% | 13,060,800 |
| Aug 8, 2025 | 1,005.00 | 1,025.50 | 1,003.00 | 1,009.50 | 1,009.50 | -1.42% | 11,149,700 |
| Aug 7, 2025 | 1,003.00 | 1,033.00 | 1,002.00 | 1,024.00 | 1,024.00 | -0.87% | 15,829,700 |
| Aug 6, 2025 | 986.20 | 1,036.00 | 956.10 | 1,033.00 | 1,033.00 | -0.10% | 18,129,700 |
| Aug 5, 2025 | 1,055.00 | 1,062.50 | 1,029.50 | 1,034.00 | 1,034.00 | -1.94% | 7,093,800 |
| Aug 4, 2025 | 1,049.00 | 1,055.50 | 1,041.50 | 1,054.50 | 1,054.50 | 0.14% | 4,556,100 |
| Aug 1, 2025 | 1,050.00 | 1,059.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.67% | 4,160,200 |
| Jul 31, 2025 | 1,052.00 | 1,057.50 | 1,040.50 | 1,046.00 | 1,046.00 | -0.52% | 4,692,500 |
| Jul 30, 2025 | 1,050.00 | 1,060.00 | 1,029.50 | 1,051.50 | 1,051.50 | 0.62% | 9,137,600 |