Unicharm Corporation (TYO:8113)
Japan · Delayed Price · Currency is JPY 951.00
+13.00 (1.39%)
Oct 8, 2026, 3:30 PM JST
Unicharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 937.90 | 951.00 | 933.50 | 951.00 | 951.00 | 1.39% | 6,291,600 |
| Oct 7, 2026 | 935.00 | 939.40 | 924.20 | 938.00 | 938.00 | 0.32% | 5,808,600 |
| Oct 6, 2026 | 925.60 | 935.30 | 918.90 | 935.00 | 935.00 | 1.10% | 5,559,600 |
| Oct 5, 2026 | 918.00 | 927.20 | 913.20 | 924.80 | 924.80 | 0.80% | 5,084,100 |
| Oct 2, 2026 | 921.20 | 926.30 | 916.10 | 917.50 | 917.50 | -2.07% | 4,844,000 |
| Oct 1, 2026 | 930.00 | 938.70 | 921.00 | 936.90 | 936.90 | -0.13% | 4,218,800 |
| Sep 30, 2026 | 936.20 | 943.60 | 931.50 | 938.10 | 938.10 | -0.51% | 4,937,700 |
| Sep 29, 2026 | 953.00 | 953.00 | 942.40 | 942.90 | 942.90 | -1.08% | 3,725,900 |
| Sep 28, 2026 | 961.70 | 967.00 | 950.80 | 953.20 | 953.20 | -0.37% | 3,810,300 |
| Sep 25, 2026 | 956.00 | 961.00 | 952.50 | 956.70 | 956.70 | 0.40% | 3,969,800 |
| Sep 24, 2026 | 949.80 | 954.00 | 944.20 | 952.90 | 952.90 | -0.76% | 4,746,000 |
| Sep 18, 2026 | 964.10 | 968.00 | 960.20 | 960.20 | 960.20 | -1.16% | 5,331,600 |
| Sep 17, 2026 | 952.80 | 971.50 | 952.50 | 971.50 | 971.50 | 1.73% | 3,572,900 |
| Sep 16, 2026 | 958.80 | 964.80 | 952.00 | 955.00 | 955.00 | -0.62% | 3,073,200 |
| Sep 15, 2026 | 985.00 | 986.80 | 961.00 | 961.00 | 961.00 | -1.17% | 3,711,300 |
| Sep 14, 2026 | 962.50 | 972.40 | 956.90 | 972.40 | 972.40 | 2.20% | 4,424,500 |
| Sep 11, 2026 | 945.00 | 951.50 | 942.50 | 951.50 | 951.50 | 0.67% | 5,041,500 |
| Sep 10, 2026 | 941.70 | 950.80 | 932.70 | 945.20 | 945.20 | 0.12% | 5,720,800 |
| Sep 9, 2026 | 966.60 | 971.70 | 944.10 | 944.10 | 944.10 | -2.32% | 4,508,500 |
| Sep 8, 2026 | 961.00 | 968.40 | 952.80 | 966.50 | 966.50 | 0.23% | 4,013,100 |
| Sep 7, 2026 | 973.40 | 974.10 | 963.00 | 964.30 | 964.30 | -0.47% | 3,054,900 |
| Sep 4, 2026 | 970.00 | 975.40 | 956.30 | 968.90 | 968.90 | -0.90% | 5,816,900 |
| Sep 3, 2026 | 979.00 | 990.70 | 976.10 | 977.70 | 977.70 | -0.40% | 4,068,900 |
| Sep 2, 2026 | 982.20 | 986.60 | 973.80 | 981.60 | 981.60 | -0.62% | 5,926,800 |
| Sep 1, 2026 | 973.00 | 998.50 | 972.80 | 987.70 | 987.70 | -0.94% | 5,401,300 |
| Aug 31, 2026 | 998.70 | 1,000.50 | 990.40 | 997.10 | 997.10 | 0.96% | 10,359,700 |
| Aug 28, 2026 | 977.50 | 987.60 | 974.20 | 987.60 | 987.60 | 0.51% | 4,509,300 |
| Aug 27, 2026 | 992.60 | 996.80 | 978.20 | 982.60 | 982.60 | -1.01% | 4,069,200 |
| Aug 26, 2026 | 995.80 | 999.70 | 988.20 | 992.60 | 992.60 | -0.74% | 3,776,600 |
| Aug 25, 2026 | 1,010.50 | 1,011.00 | 995.90 | 1,000.00 | 1,000.00 | 0.46% | 2,771,400 |
| Aug 24, 2026 | 1,003.00 | 1,011.00 | 992.90 | 995.40 | 995.40 | -0.81% | 3,324,700 |
| Aug 21, 2026 | 1,006.00 | 1,011.00 | 995.00 | 1,003.50 | 1,003.50 | 0.39% | 2,750,500 |
| Aug 20, 2026 | 1,000.00 | 1,005.00 | 991.70 | 999.60 | 999.60 | 1.96% | 3,473,700 |
| Aug 19, 2026 | 980.00 | 983.90 | 963.30 | 980.40 | 980.40 | 1.57% | 6,428,400 |
| Aug 18, 2026 | 965.20 | 970.90 | 956.60 | 965.20 | 965.20 | -0.72% | 3,888,800 |
| Aug 17, 2026 | 993.10 | 994.10 | 969.90 | 972.20 | 972.20 | -1.55% | 3,517,100 |
| Aug 14, 2026 | 982.90 | 992.00 | 977.00 | 987.50 | 987.50 | -0.14% | 4,315,100 |
| Aug 13, 2026 | 1,003.00 | 1,007.00 | 980.20 | 988.90 | 988.90 | -1.41% | 6,938,000 |
| Aug 12, 2026 | 1,020.00 | 1,028.50 | 998.70 | 1,003.00 | 1,003.00 | -2.67% | 7,512,600 |
| Aug 10, 2026 | 1,027.00 | 1,041.00 | 1,017.00 | 1,030.50 | 1,030.50 | 0.73% | 5,937,500 |
| Aug 7, 2026 | 1,004.00 | 1,025.00 | 996.30 | 1,023.00 | 1,023.00 | 2.31% | 5,468,500 |
| Aug 6, 2026 | 954.70 | 1,020.50 | 946.50 | 999.90 | 999.90 | 2.46% | 12,216,100 |
| 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 |