Unicharm Corporation (TYO:8113)
Japan flag Japan · Delayed Price · Currency is JPY
986.90
+5.00 (0.51%)
Sep 2, 2025, 3:30 PM JST

Unicharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 20251,038.501,052.501,035.501,048.001,048.001.70%5,971,400
Jul 8, 20251,035.001,042.001,027.501,030.501,030.50-1.72%5,904,300
Jul 7, 20251,050.501,058.501,043.001,048.501,048.50-0.76%3,560,300
Jul 4, 20251,056.001,068.501,046.001,056.501,056.50-0.98%4,772,300
Jul 3, 20251,041.001,087.001,041.001,067.001,067.001.43%7,792,400
Jul 2, 20251,045.001,058.501,034.501,052.001,052.001.30%6,164,200
Jul 1, 20251,064.001,064.001,030.001,038.501,038.50-0.19%5,715,800
Jun 30, 20251,049.001,059.501,038.501,040.501,040.50-0.29%7,396,400
Jun 27, 20251,035.001,048.001,033.001,043.501,043.50-0.38%6,671,800
Jun 26, 20251,060.501,064.001,045.501,047.501,038.50-2.19%7,749,200
Jun 25, 20251,080.501,082.501,071.001,071.001,061.80-0.74%4,276,900
Jun 24, 20251,082.501,087.001,068.001,079.001,069.730.75%6,312,700
Jun 23, 20251,082.001,085.001,069.001,071.001,061.80-1.56%5,938,300
Jun 20, 20251,097.001,101.001,080.001,088.001,078.65-0.41%8,785,700
Jun 19, 20251,125.501,127.001,091.001,092.501,083.12-2.89%5,794,900