Unicharm Corporation (TYO:8113)
Japan flag Japan · Delayed Price · Currency is JPY
977.20
+6.80 (0.70%)
Sep 22, 2025, 3:30 PM JST

Unicharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2025975.00981.90972.70977.20977.200.70%4,655,700
Sep 19, 2025983.70989.90970.40970.40970.40-2.01%7,028,200
Sep 18, 2025985.90994.10980.50990.30990.300.18%4,643,800
Sep 17, 2025982.10991.30980.10988.50988.500.25%5,158,000
Sep 16, 2025980.00988.30976.80986.00986.000.69%5,842,100
Sep 12, 2025983.00983.00970.50979.20979.20-5,831,200
Sep 11, 2025983.00983.00970.50979.20979.200.33%8,131,300
Sep 10, 2025989.60994.30976.00976.00976.00-1.63%8,412,500
Sep 9, 2025996.601,001.00982.50992.20992.20-0.10%5,942,500
Sep 8, 2025993.001,005.00988.00993.20993.200.73%5,333,700
Sep 5, 2025995.001,001.00984.10986.00986.00-1.74%5,243,700
Sep 4, 2025997.601,006.00989.201,003.501,003.500.72%5,353,600
Sep 3, 2025994.801,002.00988.70996.30996.300.95%7,455,200
Sep 2, 2025984.30989.40980.90986.90986.900.51%3,315,200
Sep 1, 2025988.60999.00980.70981.90981.90-0.17%4,578,200
Aug 29, 2025980.00986.60973.30983.60983.600.55%6,092,700
Aug 28, 2025982.50990.00972.00978.20978.200.57%5,528,200
Aug 27, 2025970.00980.80968.00972.70972.70-0.23%7,026,200
Aug 26, 2025995.00996.10974.90974.90974.90-2.61%9,655,000
Aug 25, 20251,003.501,008.00998.201,001.001,001.00-1.33%4,963,800
Aug 22, 20251,002.501,015.00998.301,014.501,014.500.55%4,126,000
Aug 21, 20251,032.001,035.001,008.001,009.001,009.00-2.04%6,001,900
Aug 20, 20251,020.001,037.001,018.001,030.001,030.002.03%7,754,700
Aug 19, 2025999.901,011.50995.201,009.501,009.501.22%6,818,800
Aug 18, 2025993.801,004.00988.30997.30997.301.05%10,148,700
Aug 15, 2025991.50995.10986.00986.90986.90-1.31%8,701,000
Aug 14, 20251,016.001,019.50995.201,000.001,000.00-0.99%5,870,800
Aug 13, 20251,012.001,017.001,003.501,010.001,010.000.35%10,546,800
Aug 12, 2025998.201,010.50989.301,006.501,006.50-0.30%13,060,800
Aug 8, 20251,005.001,025.501,003.001,009.501,009.50-1.42%11,149,700
Aug 7, 20251,003.001,033.001,002.001,024.001,024.00-0.87%15,829,700
Aug 6, 2025986.201,036.00956.101,033.001,033.00-0.10%18,129,700
Aug 5, 20251,055.001,062.501,029.501,034.001,034.00-1.94%7,093,800
Aug 4, 20251,049.001,055.501,041.501,054.501,054.500.14%4,556,100
Aug 1, 20251,050.001,059.001,046.001,053.001,053.000.67%4,160,200
Jul 31, 20251,052.001,057.501,040.501,046.001,046.00-0.52%4,692,500
Jul 30, 20251,050.001,060.001,029.501,051.501,051.500.62%9,137,600
Jul 29, 20251,028.001,053.001,028.001,045.001,045.001.01%6,641,000
Jul 28, 20251,018.001,039.501,017.001,034.501,034.501.37%3,413,200
Jul 25, 20251,031.501,035.001,020.501,020.501,020.50-1.54%2,702,200
Jul 24, 20251,040.001,045.001,034.001,036.501,036.50-0.14%4,259,700
Jul 23, 20251,027.001,047.001,026.001,038.001,038.003.39%10,066,500
Jul 22, 20251,009.001,015.00999.301,004.001,004.00-0.89%4,823,500
Jul 18, 20251,024.001,033.501,013.001,013.001,013.000.45%4,645,700
Jul 17, 20251,001.001,012.501,000.001,008.501,008.500.40%3,510,700
Jul 16, 20251,016.001,018.001,004.501,004.501,004.50-1.62%4,827,900
Jul 15, 20251,016.001,032.001,014.001,021.001,021.000.49%4,781,100
Jul 14, 20251,023.001,030.501,016.001,016.001,016.00-1.84%5,552,600
Jul 11, 20251,035.501,038.501,025.501,035.001,035.000.63%5,277,900
Jul 10, 20251,041.001,042.501,021.501,028.501,028.50-1.86%5,342,500