Unicharm Corporation (TYO:8113)
Japan · Delayed Price · Currency is JPY 917.50
+4.20 (0.46%)
At close: Mar 13, 2026
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 917.00 | 923.80 | 909.60 | 915.90 | - | 0.28% | 4,282,800 |
| Mar 12, 2026 | 904.00 | 913.30 | 899.00 | 913.30 | 913.30 | -0.35% | 7,489,000 |
| Mar 11, 2026 | 926.40 | 938.80 | 916.50 | 916.50 | 916.50 | -0.20% | 7,149,200 |
| Mar 10, 2026 | 922.70 | 924.20 | 910.30 | 918.30 | 918.30 | 0.13% | 8,676,400 |
| Mar 9, 2026 | 914.80 | 932.50 | 909.20 | 917.10 | 917.10 | -3.73% | 12,065,300 |
| Mar 6, 2026 | 937.60 | 953.90 | 928.10 | 952.60 | 952.60 | 0.70% | 6,132,800 |
| Mar 5, 2026 | 968.70 | 974.00 | 940.90 | 946.00 | 946.00 | -1.76% | 8,752,200 |
| Mar 4, 2026 | 937.70 | 970.40 | 936.90 | 962.90 | 962.90 | -0.11% | 10,042,200 |
| Mar 3, 2026 | 993.20 | 998.40 | 963.80 | 964.00 | 964.00 | -6.86% | 10,387,700 |
| Mar 2, 2026 | 1,062.50 | 1,066.00 | 1,035.00 | 1,035.00 | 1,035.00 | -3.23% | 7,822,700 |
| Feb 27, 2026 | 1,075.00 | 1,081.50 | 1,063.50 | 1,069.50 | 1,069.50 | -0.88% | 7,484,000 |
| Feb 26, 2026 | 1,090.00 | 1,097.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.46% | 5,624,500 |
| Feb 25, 2026 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.05% | 4,772,600 |
| Feb 24, 2026 | 1,095.00 | 1,104.00 | 1,081.00 | 1,094.50 | 1,094.50 | 2.77% | 8,890,700 |
| Feb 20, 2026 | 1,065.00 | 1,068.00 | 1,059.00 | 1,065.00 | 1,065.00 | 0.47% | 4,032,200 |
| Feb 19, 2026 | 1,070.00 | 1,073.00 | 1,057.50 | 1,060.00 | 1,060.00 | -1.94% | 4,823,400 |
| Feb 18, 2026 | 1,081.00 | 1,085.50 | 1,064.50 | 1,081.00 | 1,081.00 | 0.09% | 7,114,900 |
| Feb 17, 2026 | 1,030.50 | 1,080.00 | 1,029.50 | 1,080.00 | 1,080.00 | 5.88% | 10,518,200 |
| Feb 16, 2026 | 1,030.50 | 1,040.00 | 1,013.00 | 1,020.00 | 1,020.00 | -2.25% | 7,056,800 |
| Feb 13, 2026 | 1,030.00 | 1,044.50 | 1,020.00 | 1,043.50 | 1,043.50 | 8.08% | 13,003,100 |
| Feb 12, 2026 | 970.20 | 972.70 | 959.60 | 965.50 | 965.50 | 1.01% | 5,844,000 |
| Feb 10, 2026 | 948.00 | 957.50 | 943.70 | 955.80 | 955.80 | 1.68% | 8,962,700 |
| Feb 9, 2026 | 950.00 | 954.10 | 931.50 | 940.00 | 940.00 | -6.00% | 13,170,500 |
| Feb 6, 2026 | 996.00 | 1,003.50 | 995.20 | 1,000.00 | 1,000.00 | 0.49% | 6,610,900 |
| Feb 5, 2026 | 990.10 | 1,007.00 | 988.20 | 995.10 | 995.10 | 2.87% | 8,980,900 |
| Feb 4, 2026 | 966.50 | 970.20 | 961.10 | 967.30 | 967.30 | 1.12% | 5,562,900 |
| Feb 3, 2026 | 940.10 | 960.50 | 939.00 | 956.60 | 956.60 | -0.27% | 6,231,000 |
| Feb 2, 2026 | 961.90 | 963.00 | 952.30 | 959.20 | 959.20 | 2.11% | 5,685,000 |
| Jan 30, 2026 | 934.20 | 943.50 | 930.00 | 939.40 | 939.40 | 1.08% | 5,021,000 |
| Jan 29, 2026 | 930.00 | 931.80 | 920.60 | 929.40 | 929.40 | 0.08% | 5,497,900 |
| Jan 28, 2026 | 930.30 | 938.90 | 928.20 | 928.70 | 928.70 | -0.92% | 4,921,600 |
| Jan 27, 2026 | 939.10 | 947.00 | 934.10 | 937.30 | 937.30 | -0.28% | 5,969,500 |
| Jan 26, 2026 | 945.70 | 949.90 | 932.50 | 939.90 | 939.90 | 0.66% | 4,326,600 |
| Jan 23, 2026 | 943.60 | 946.60 | 933.00 | 933.70 | 933.70 | -0.03% | 4,483,600 |
| Jan 22, 2026 | 931.00 | 945.50 | 930.30 | 934.00 | 934.00 | -1.12% | 5,862,600 |
| Jan 21, 2026 | 947.10 | 961.00 | 938.20 | 944.60 | 944.60 | 0.25% | 10,422,300 |
| Jan 20, 2026 | 929.50 | 947.80 | 926.20 | 942.20 | 942.20 | 2.05% | 8,851,600 |
| Jan 19, 2026 | 908.20 | 934.80 | 905.90 | 923.30 | 923.30 | 2.62% | 8,320,600 |
| Jan 16, 2026 | 915.00 | 916.60 | 899.70 | 899.70 | 899.70 | -1.99% | 5,396,600 |
| Jan 15, 2026 | 912.00 | 918.00 | 904.50 | 918.00 | 918.00 | 1.47% | 6,745,800 |
| Jan 14, 2026 | 896.50 | 909.80 | 894.70 | 904.70 | 904.70 | 1.14% | 8,149,800 |
| Jan 13, 2026 | 890.00 | 900.10 | 889.00 | 894.50 | 894.50 | 0.51% | 6,560,600 |
| Jan 9, 2026 | 881.70 | 895.20 | 881.10 | 890.00 | 890.00 | 1.04% | 7,016,000 |
| Jan 8, 2026 | 884.00 | 887.00 | 874.70 | 880.80 | 880.80 | -0.67% | 6,627,500 |
| Jan 7, 2026 | 886.00 | 890.30 | 881.20 | 886.70 | 886.70 | -0.35% | 4,581,800 |
| Jan 6, 2026 | 894.00 | 902.90 | 886.10 | 889.80 | 889.80 | -0.76% | 6,059,500 |
| Jan 5, 2026 | 899.00 | 902.40 | 888.30 | 896.60 | 896.60 | 0.18% | 6,647,700 |
| Dec 30, 2025 | 901.00 | 904.40 | 891.80 | 895.00 | 895.00 | -0.22% | 4,866,500 |
| Dec 29, 2025 | 898.60 | 900.40 | 892.00 | 897.00 | 897.00 | -0.53% | 3,707,000 |
| Dec 26, 2025 | 904.30 | 907.00 | 901.00 | 901.80 | 892.80 | -0.03% | 3,697,800 |