Unicharm Corporation (TYO:8113)
Japan · Delayed Price · Currency is JPY 924.00
-11.00 (-1.18%)
May 14, 2026, 3:30 PM JST
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 940.50 | 946.30 | 916.40 | 924.00 | 924.00 | -1.18% | 8,223,200 |
| May 13, 2026 | 950.00 | 956.80 | 931.90 | 935.00 | 935.00 | 0.66% | 8,429,000 |
| May 12, 2026 | 910.00 | 935.90 | 909.00 | 928.90 | 928.90 | 1.50% | 10,182,500 |
| May 11, 2026 | 903.60 | 945.00 | 900.20 | 915.20 | 915.20 | -3.15% | 15,347,100 |
| May 8, 2026 | 948.00 | 948.00 | 928.70 | 945.00 | 945.00 | 1.07% | 10,964,600 |
| May 7, 2026 | 926.00 | 939.40 | 918.10 | 935.00 | 935.00 | 2.07% | 11,209,900 |
| May 1, 2026 | 919.20 | 925.20 | 907.00 | 916.00 | 916.00 | 0.43% | 8,387,800 |
| Apr 30, 2026 | 915.10 | 921.10 | 894.50 | 912.10 | 912.10 | -3.09% | 18,341,900 |
| Apr 28, 2026 | 966.70 | 968.70 | 937.90 | 941.20 | 941.20 | 0.28% | 10,150,900 |
| Apr 27, 2026 | 956.60 | 958.80 | 935.00 | 938.60 | 938.60 | -1.41% | 10,588,800 |
| Apr 24, 2026 | 959.10 | 964.10 | 951.80 | 952.00 | 952.00 | 0.05% | 5,866,300 |
| Apr 23, 2026 | 970.00 | 975.10 | 951.10 | 951.50 | 951.50 | -2.71% | 9,575,500 |
| Apr 22, 2026 | 978.40 | 985.90 | 971.10 | 978.00 | 978.00 | 0.62% | 7,225,200 |
| Apr 21, 2026 | 973.20 | 979.90 | 970.50 | 972.00 | 972.00 | -0.54% | 5,289,700 |
| Apr 20, 2026 | 986.80 | 986.90 | 971.70 | 977.30 | 977.30 | 0.03% | 6,156,000 |
| Apr 17, 2026 | 981.00 | 986.50 | 971.90 | 977.00 | 977.00 | 1.02% | 7,171,000 |
| Apr 16, 2026 | 969.50 | 981.60 | 967.10 | 967.10 | 967.10 | -0.83% | 6,388,300 |
| Apr 15, 2026 | 954.40 | 978.10 | 953.00 | 975.20 | 975.20 | 2.49% | 6,035,300 |
| Apr 14, 2026 | 955.00 | 961.00 | 949.50 | 951.50 | 951.50 | 0.13% | 7,384,600 |
| Apr 13, 2026 | 955.70 | 962.70 | 949.20 | 950.30 | 950.30 | -0.24% | 5,172,400 |
| Apr 10, 2026 | 960.00 | 966.00 | 950.20 | 952.60 | 952.60 | -1.64% | 5,036,200 |
| Apr 9, 2026 | 980.00 | 981.20 | 968.20 | 968.50 | 968.50 | -0.46% | 5,255,400 |
| Apr 8, 2026 | 978.60 | 984.90 | 968.80 | 973.00 | 973.00 | 0.98% | 7,091,800 |
| Apr 7, 2026 | 975.40 | 979.70 | 958.00 | 963.60 | 963.60 | -0.27% | 4,545,400 |
| Apr 6, 2026 | 962.00 | 975.40 | 958.00 | 966.20 | 966.20 | 0.56% | 4,474,300 |
| Apr 3, 2026 | 945.10 | 961.30 | 944.00 | 960.80 | 960.80 | 0.68% | 3,603,500 |
| Apr 2, 2026 | 967.00 | 975.70 | 950.90 | 954.30 | 954.30 | 1.31% | 7,551,800 |
| Apr 1, 2026 | 938.40 | 945.20 | 929.30 | 942.00 | 942.00 | 1.24% | 4,504,200 |
| Mar 31, 2026 | 928.50 | 936.60 | 921.40 | 930.50 | 930.50 | -0.48% | 6,739,900 |
| Mar 30, 2026 | 930.90 | 944.90 | 924.00 | 935.00 | 935.00 | -1.06% | 7,993,500 |
| Mar 27, 2026 | 937.80 | 945.00 | 927.00 | 945.00 | 945.00 | 1.97% | 6,909,900 |
| Mar 26, 2026 | 933.60 | 942.90 | 914.70 | 926.70 | 926.70 | -1.38% | 5,821,900 |
| Mar 25, 2026 | 938.80 | 942.10 | 930.10 | 939.70 | 939.70 | 1.67% | 6,046,100 |
| Mar 24, 2026 | 927.20 | 930.70 | 918.90 | 924.30 | 924.30 | 1.82% | 6,292,600 |
| Mar 23, 2026 | 920.00 | 921.00 | 902.00 | 907.80 | 907.80 | -1.24% | 9,022,200 |
| Mar 19, 2026 | 943.10 | 953.70 | 915.10 | 919.20 | 919.20 | -4.06% | 10,108,000 |
| Mar 18, 2026 | 927.30 | 958.10 | 926.80 | 958.10 | 958.10 | 3.97% | 9,955,700 |
| Mar 17, 2026 | 906.70 | 928.50 | 906.00 | 921.50 | 921.50 | 1.63% | 5,726,700 |
| Mar 16, 2026 | 917.50 | 919.40 | 903.10 | 906.70 | 906.70 | -1.18% | 5,696,400 |
| Mar 13, 2026 | 917.00 | 923.80 | 909.60 | 917.50 | 917.50 | 0.46% | 8,900,400 |
| 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 |