Unicharm Corporation (TYO:8113)
Japan · Delayed Price · Currency is JPY 961.40
-2.40 (-0.25%)
Jul 15, 2026, 3:30 PM JST
Unicharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 963.00 | 974.80 | 963.00 | 969.10 | - | 0.55% | 4,708,700 |
| 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 |
| May 27, 2026 | 912.20 | 931.20 | 910.50 | 928.30 | 917.53 | 2.21% | 6,546,600 |
| May 26, 2026 | 921.80 | 923.00 | 905.00 | 908.20 | 897.66 | -1.36% | 5,853,800 |
| May 25, 2026 | 940.00 | 948.00 | 917.20 | 920.70 | 910.02 | -2.31% | 7,305,900 |
| May 22, 2026 | 948.00 | 950.90 | 941.30 | 942.50 | 931.56 | 0.53% | 4,861,000 |
| May 21, 2026 | 953.00 | 961.00 | 937.50 | 937.50 | 926.62 | -1.16% | 4,555,900 |
| May 20, 2026 | 963.00 | 974.20 | 937.90 | 948.50 | 937.50 | -1.80% | 6,935,300 |
| May 19, 2026 | 945.00 | 973.20 | 940.20 | 965.90 | 954.69 | 3.59% | 7,224,900 |
| May 18, 2026 | 942.50 | 943.00 | 925.70 | 932.40 | 921.58 | -0.38% | 6,397,200 |
| May 15, 2026 | 925.30 | 946.30 | 917.60 | 936.00 | 925.14 | 1.30% | 6,944,300 |
| May 14, 2026 | 940.50 | 946.30 | 916.40 | 924.00 | 913.28 | -1.18% | 8,223,200 |
| May 13, 2026 | 950.00 | 956.80 | 931.90 | 935.00 | 924.15 | 0.66% | 8,429,000 |
| May 12, 2026 | 910.00 | 935.90 | 909.00 | 928.90 | 918.12 | 1.50% | 10,182,500 |
| May 11, 2026 | 903.60 | 945.00 | 900.20 | 915.20 | 904.58 | -3.15% | 15,347,100 |
| May 8, 2026 | 948.00 | 948.00 | 928.70 | 945.00 | 934.04 | 1.07% | 10,964,600 |
| May 7, 2026 | 926.00 | 939.40 | 918.10 | 935.00 | 924.15 | 2.07% | 11,209,900 |