Unicharm Corporation (TYO:8113)
Japan · Delayed Price · Currency is JPY 953.50
-19.10 (-1.96%)
Oct 31, 2025, 3:30 PM JST
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 973.30 | 973.90 | 953.50 | 953.50 | 953.50 | -1.96% | 5,877,100 |
| Oct 30, 2025 | 960.00 | 975.10 | 956.80 | 972.60 | 972.60 | 0.84% | 5,859,500 |
| Oct 29, 2025 | 980.00 | 982.60 | 962.00 | 964.50 | 964.50 | -1.58% | 4,500,500 |
| Oct 28, 2025 | 990.00 | 991.00 | 977.70 | 980.00 | 980.00 | -0.78% | 3,953,800 |
| Oct 27, 2025 | 988.40 | 993.20 | 984.00 | 987.70 | 987.70 | 0.38% | 4,021,100 |
| Oct 24, 2025 | 998.10 | 998.50 | 981.40 | 984.00 | 984.00 | -1.44% | 4,539,300 |
| Oct 23, 2025 | 1,011.00 | 1,014.50 | 996.10 | 998.40 | 998.40 | -0.71% | 3,625,000 |
| Oct 22, 2025 | 994.00 | 1,009.00 | 993.30 | 1,005.50 | 1,005.50 | 0.80% | 6,992,500 |
| Oct 21, 2025 | 982.60 | 1,003.00 | 980.10 | 997.50 | 997.50 | 1.31% | 6,141,300 |
| Oct 20, 2025 | 978.00 | 984.80 | 974.50 | 984.60 | 984.60 | 1.68% | 4,675,900 |
| Oct 17, 2025 | 963.00 | 968.30 | 954.50 | 968.30 | 968.30 | 1.89% | 4,247,400 |
| Oct 16, 2025 | 953.70 | 956.00 | 947.10 | 950.30 | 950.30 | -0.45% | 4,403,100 |
| Oct 15, 2025 | 961.50 | 964.70 | 951.70 | 954.60 | 954.60 | -0.08% | 3,809,600 |
| Oct 14, 2025 | 959.50 | 961.50 | 944.70 | 955.40 | 955.40 | -2.23% | 7,159,900 |
| 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 |