Unicharm Corporation (TYO:8113)
Japan · Delayed Price · Currency is JPY 1,006.50
-3.00 (-0.30%)
Aug 12, 2025, 3:30 PM JST
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1,028.00 | 1,053.00 | 1,028.00 | 1,045.00 | 1,045.00 | 1.01% | 6,641,000 |
| Jul 28, 2025 | 1,018.00 | 1,039.50 | 1,017.00 | 1,034.50 | 1,034.50 | 1.37% | 3,413,200 |
| Jul 25, 2025 | 1,031.50 | 1,035.00 | 1,020.50 | 1,020.50 | 1,020.50 | -1.54% | 2,702,200 |
| Jul 24, 2025 | 1,040.00 | 1,045.00 | 1,034.00 | 1,036.50 | 1,036.50 | -0.14% | 4,259,700 |
| Jul 23, 2025 | 1,027.00 | 1,047.00 | 1,026.00 | 1,038.00 | 1,038.00 | 3.39% | 10,066,500 |
| Jul 22, 2025 | 1,009.00 | 1,015.00 | 999.30 | 1,004.00 | 1,004.00 | -0.89% | 4,823,500 |
| Jul 18, 2025 | 1,024.00 | 1,033.50 | 1,013.00 | 1,013.00 | 1,013.00 | 0.45% | 4,645,700 |
| Jul 17, 2025 | 1,001.00 | 1,012.50 | 1,000.00 | 1,008.50 | 1,008.50 | 0.40% | 3,510,700 |
| Jul 16, 2025 | 1,016.00 | 1,018.00 | 1,004.50 | 1,004.50 | 1,004.50 | -1.62% | 4,827,900 |
| Jul 15, 2025 | 1,016.00 | 1,032.00 | 1,014.00 | 1,021.00 | 1,021.00 | 0.49% | 4,781,100 |
| Jul 14, 2025 | 1,023.00 | 1,030.50 | 1,016.00 | 1,016.00 | 1,016.00 | -1.84% | 5,552,600 |
| Jul 11, 2025 | 1,035.50 | 1,038.50 | 1,025.50 | 1,035.00 | 1,035.00 | 0.63% | 5,277,900 |
| Jul 10, 2025 | 1,041.00 | 1,042.50 | 1,021.50 | 1,028.50 | 1,028.50 | -1.86% | 5,342,500 |
| Jul 9, 2025 | 1,038.50 | 1,052.50 | 1,035.50 | 1,048.00 | 1,048.00 | 1.70% | 5,971,400 |
| Jul 8, 2025 | 1,035.00 | 1,042.00 | 1,027.50 | 1,030.50 | 1,030.50 | -1.72% | 5,904,300 |
| Jul 7, 2025 | 1,050.50 | 1,058.50 | 1,043.00 | 1,048.50 | 1,048.50 | -0.76% | 3,560,300 |
| Jul 4, 2025 | 1,056.00 | 1,068.50 | 1,046.00 | 1,056.50 | 1,056.50 | -0.98% | 4,772,300 |
| Jul 3, 2025 | 1,041.00 | 1,087.00 | 1,041.00 | 1,067.00 | 1,067.00 | 1.43% | 7,792,400 |
| Jul 2, 2025 | 1,045.00 | 1,058.50 | 1,034.50 | 1,052.00 | 1,052.00 | 1.30% | 6,164,200 |
| Jul 1, 2025 | 1,064.00 | 1,064.00 | 1,030.00 | 1,038.50 | 1,038.50 | -0.19% | 5,715,800 |
| Jun 30, 2025 | 1,049.00 | 1,059.50 | 1,038.50 | 1,040.50 | 1,040.50 | -0.29% | 7,396,400 |
| Jun 27, 2025 | 1,035.00 | 1,048.00 | 1,033.00 | 1,043.50 | 1,043.50 | -0.38% | 6,671,800 |
| Jun 26, 2025 | 1,060.50 | 1,064.00 | 1,045.50 | 1,047.50 | 1,038.50 | -2.19% | 7,749,200 |
| Jun 25, 2025 | 1,080.50 | 1,082.50 | 1,071.00 | 1,071.00 | 1,061.80 | -0.74% | 4,276,900 |
| Jun 24, 2025 | 1,082.50 | 1,087.00 | 1,068.00 | 1,079.00 | 1,069.73 | 0.75% | 6,312,700 |
| Jun 23, 2025 | 1,082.00 | 1,085.00 | 1,069.00 | 1,071.00 | 1,061.80 | -1.56% | 5,938,300 |
| Jun 20, 2025 | 1,097.00 | 1,101.00 | 1,080.00 | 1,088.00 | 1,078.65 | -0.41% | 8,785,700 |
| Jun 19, 2025 | 1,125.50 | 1,127.00 | 1,091.00 | 1,092.50 | 1,083.12 | -2.89% | 5,794,900 |
| Jun 18, 2025 | 1,133.00 | 1,139.50 | 1,111.00 | 1,125.00 | 1,115.34 | -0.71% | 4,655,800 |
| Jun 17, 2025 | 1,141.00 | 1,150.50 | 1,131.50 | 1,133.00 | 1,123.27 | -0.04% | 4,284,200 |
| Jun 16, 2025 | 1,133.00 | 1,137.50 | 1,127.00 | 1,133.50 | 1,123.76 | -0.18% | 3,726,100 |
| Jun 13, 2025 | 1,167.00 | 1,170.00 | 1,133.00 | 1,135.50 | 1,125.75 | -2.70% | 6,094,300 |
| Jun 12, 2025 | 1,155.00 | 1,171.50 | 1,155.00 | 1,167.00 | 1,156.98 | 0.60% | 3,225,300 |
| Jun 11, 2025 | 1,155.00 | 1,166.50 | 1,148.00 | 1,160.00 | 1,150.04 | 1.13% | 3,685,900 |
| Jun 10, 2025 | 1,140.00 | 1,147.50 | 1,133.00 | 1,147.00 | 1,137.15 | 0.79% | 3,326,900 |
| Jun 9, 2025 | 1,145.00 | 1,148.00 | 1,131.00 | 1,138.00 | 1,128.22 | -0.18% | 3,052,600 |
| Jun 6, 2025 | 1,140.00 | 1,152.50 | 1,139.00 | 1,140.00 | 1,130.21 | -0.35% | 2,618,600 |
| Jun 5, 2025 | 1,135.00 | 1,149.50 | 1,132.00 | 1,144.00 | 1,134.17 | -1.08% | 5,161,300 |
| Jun 4, 2025 | 1,143.50 | 1,181.50 | 1,136.50 | 1,156.50 | 1,146.57 | 2.03% | 5,773,100 |
| Jun 3, 2025 | 1,135.00 | 1,146.50 | 1,127.00 | 1,133.50 | 1,123.76 | -1.52% | 4,630,000 |
| Jun 2, 2025 | 1,149.00 | 1,154.00 | 1,142.50 | 1,151.00 | 1,141.11 | 0.31% | 4,503,200 |