Unicharm Corporation (TYO:8113)
Japan · Delayed Price · Currency is JPY 1,013.00
+37.10 (3.80%)
Aug 6, 2026, 10:45 AM JST
Unicharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 954.70 | 1,002.00 | 946.50 | 997.10 | - | 2.17% | 3,967,000 |
| Aug 5, 2026 | 983.40 | 988.50 | 969.30 | 975.90 | 975.90 | -2.25% | 5,322,500 |
| Aug 4, 2026 | 992.00 | 998.60 | 977.10 | 998.40 | 998.40 | 0.39% | 5,354,400 |
| Aug 3, 2026 | 1,005.00 | 1,008.50 | 981.80 | 994.50 | 994.50 | -1.19% | 5,199,400 |
| Jul 31, 2026 | 987.60 | 1,011.00 | 981.30 | 1,006.50 | 1,006.50 | -2.38% | 8,591,200 |
| Jul 30, 2026 | 1,045.00 | 1,055.50 | 1,018.00 | 1,031.00 | 1,031.00 | -1.86% | 5,645,500 |
| Jul 29, 2026 | 1,024.00 | 1,057.50 | 1,016.50 | 1,050.50 | 1,050.50 | 4.58% | 6,174,300 |
| Jul 28, 2026 | 993.00 | 1,010.00 | 992.20 | 1,004.50 | 1,004.50 | 1.17% | 3,985,200 |
| Jul 27, 2026 | 964.80 | 992.90 | 958.00 | 992.90 | 992.90 | 3.73% | 4,341,500 |
| Jul 24, 2026 | 948.00 | 960.90 | 938.60 | 957.20 | 957.20 | -0.03% | 3,862,800 |
| Jul 23, 2026 | 953.40 | 962.20 | 950.70 | 957.50 | 957.50 | -0.32% | 4,150,300 |
| Jul 22, 2026 | 960.00 | 963.30 | 949.20 | 960.60 | 960.60 | -0.56% | 5,414,400 |
| Jul 21, 2026 | 990.20 | 993.00 | 963.80 | 966.00 | 966.00 | -0.94% | 4,289,400 |
| Jul 17, 2026 | 974.00 | 987.20 | 970.00 | 975.20 | 975.20 | 1.08% | 4,807,000 |
| Jul 16, 2026 | 962.90 | 975.40 | 959.00 | 964.80 | 964.80 | 0.35% | 2,947,900 |
| Jul 15, 2026 | 963.00 | 975.20 | 960.10 | 961.40 | 961.40 | -0.25% | 3,820,400 |
| Jul 14, 2026 | 958.20 | 977.40 | 958.00 | 963.80 | 963.80 | 1.06% | 4,371,700 |
| Jul 13, 2026 | 949.60 | 955.30 | 940.60 | 953.70 | 953.70 | 1.13% | 2,405,700 |
| Jul 10, 2026 | 950.00 | 956.50 | 935.00 | 943.00 | 943.00 | -1.87% | 5,713,900 |
| Jul 9, 2026 | 976.90 | 990.00 | 954.10 | 961.00 | 961.00 | -3.12% | 5,200,000 |
| Jul 8, 2026 | 969.30 | 995.50 | 965.00 | 991.90 | 991.90 | -0.12% | 4,007,800 |
| Jul 7, 2026 | 983.00 | 996.70 | 981.20 | 993.10 | 993.10 | 0.31% | 3,683,200 |
| Jul 6, 2026 | 964.30 | 990.00 | 963.20 | 990.00 | 990.00 | 3.15% | 4,247,800 |
| Jul 3, 2026 | 965.00 | 976.80 | 957.30 | 959.80 | 959.80 | 0.83% | 3,329,000 |
| Jul 2, 2026 | 945.00 | 966.90 | 936.00 | 951.90 | 951.90 | 2.23% | 4,074,200 |
| Jul 1, 2026 | 939.80 | 939.80 | 925.10 | 931.10 | 931.10 | -1.32% | 3,481,200 |
| Jun 30, 2026 | 941.50 | 949.00 | 938.70 | 943.60 | 943.60 | -0.10% | 4,827,800 |
| Jun 29, 2026 | 940.60 | 959.20 | 937.10 | 944.50 | 944.50 | 0.79% | 5,146,400 |
| Jun 26, 2026 | 938.00 | 951.90 | 934.10 | 948.10 | 937.10 | 1.44% | 5,463,800 |
| Jun 25, 2026 | 930.00 | 940.30 | 913.10 | 934.60 | 923.76 | 1.99% | 5,944,400 |
| Jun 24, 2026 | 915.10 | 927.40 | 911.10 | 916.40 | 905.77 | 0.15% | 4,772,800 |
| Jun 23, 2026 | 921.80 | 930.00 | 914.30 | 915.00 | 904.38 | -1.69% | 5,876,800 |
| Jun 22, 2026 | 930.60 | 938.80 | 925.60 | 930.70 | 919.90 | 0.20% | 4,127,500 |
| Jun 19, 2026 | 922.60 | 934.70 | 922.40 | 928.80 | 918.02 | 1.02% | 6,338,800 |
| Jun 18, 2026 | 928.80 | 938.90 | 919.00 | 919.40 | 908.73 | -2.59% | 6,421,800 |
| Jun 17, 2026 | 937.30 | 945.60 | 931.10 | 943.80 | 932.85 | 1.17% | 4,121,300 |
| Jun 16, 2026 | 943.40 | 943.80 | 921.30 | 932.90 | 922.08 | 0.48% | 4,364,900 |
| Jun 15, 2026 | 924.80 | 945.30 | 916.30 | 928.40 | 917.63 | 1.46% | 5,317,600 |
| Jun 12, 2026 | 924.80 | 925.00 | 908.50 | 915.00 | 904.38 | -0.94% | 5,997,400 |
| Jun 11, 2026 | 898.00 | 929.10 | 895.20 | 923.70 | 912.98 | 2.35% | 5,844,100 |
| Jun 10, 2026 | 904.60 | 904.60 | 889.60 | 902.50 | 892.03 | 1.55% | 6,540,400 |
| Jun 9, 2026 | 903.80 | 910.00 | 888.70 | 888.70 | 878.39 | -2.13% | 5,779,600 |
| Jun 8, 2026 | 905.00 | 920.90 | 903.10 | 908.00 | 897.47 | 0.35% | 5,666,200 |
| Jun 5, 2026 | 905.00 | 913.90 | 877.10 | 904.80 | 894.30 | 2.20% | 7,083,000 |
| Jun 4, 2026 | 902.80 | 906.80 | 884.10 | 885.30 | 875.03 | -3.18% | 8,019,500 |
| Jun 3, 2026 | 906.10 | 924.30 | 906.00 | 914.40 | 903.79 | -1.69% | 6,555,000 |
| Jun 2, 2026 | 906.00 | 938.00 | 904.80 | 930.10 | 919.31 | -0.47% | 9,415,000 |
| Jun 1, 2026 | 944.60 | 958.00 | 930.30 | 934.50 | 923.66 | -1.44% | 8,750,700 |
| May 29, 2026 | 941.10 | 966.20 | 941.00 | 948.20 | 937.20 | -0.57% | 16,323,700 |
| May 28, 2026 | 953.50 | 958.10 | 941.80 | 953.60 | 942.54 | 2.73% | 8,208,000 |