Unicharm Corporation (TYO:8113)
Japan
· Delayed Price · Currency is JPY 903.00
-5.20 (-0.57%)
At close: Dec 5, 2025
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 905.20 | 906.50 | 898.70 | 903.00 | 903.00 | -0.57% | 4,412,000 |
| Dec 4, 2025 | 897.20 | 908.30 | 894.00 | 908.20 | 908.20 | 1.06% | 5,175,400 |
| Dec 3, 2025 | 902.10 | 904.00 | 895.10 | 898.70 | 898.70 | -0.48% | 6,152,000 |
| Dec 2, 2025 | 905.00 | 910.40 | 902.90 | 903.00 | 903.00 | -0.54% | 5,593,200 |
| Dec 1, 2025 | 916.00 | 922.30 | 905.30 | 907.90 | 907.90 | -0.86% | 4,621,900 |
| Nov 28, 2025 | 918.00 | 924.00 | 913.60 | 915.80 | 915.80 | -0.53% | 4,968,900 |
| Nov 27, 2025 | 915.00 | 924.80 | 911.80 | 920.70 | 920.70 | 0.50% | 3,950,400 |
| Nov 26, 2025 | 910.90 | 919.40 | 908.00 | 916.10 | 916.10 | 0.07% | 4,533,100 |
| Nov 25, 2025 | 933.10 | 935.50 | 915.50 | 915.50 | 915.50 | -3.12% | 6,434,500 |
| Nov 21, 2025 | 940.00 | 952.00 | 935.10 | 945.00 | 945.00 | 2.70% | 9,709,300 |
| Nov 20, 2025 | 923.00 | 933.70 | 920.20 | 920.20 | 920.20 | -0.29% | 5,764,700 |
| Nov 19, 2025 | 909.20 | 929.80 | 907.10 | 922.90 | 922.90 | -0.11% | 5,935,000 |
| Nov 18, 2025 | 922.60 | 925.90 | 913.40 | 923.90 | 923.90 | 1.03% | 5,640,400 |
| Nov 17, 2025 | 944.00 | 944.80 | 913.60 | 914.50 | 914.50 | -4.10% | 9,952,900 |
| Nov 14, 2025 | 948.00 | 959.70 | 946.30 | 953.60 | 953.60 | -0.16% | 6,623,000 |
| Nov 13, 2025 | 950.00 | 959.30 | 947.30 | 955.10 | 955.10 | 0.24% | 5,091,500 |
| Nov 12, 2025 | 961.40 | 963.30 | 948.30 | 952.80 | 952.80 | -0.05% | 6,498,400 |
| Nov 11, 2025 | 963.00 | 972.90 | 946.70 | 953.30 | 953.30 | -4.22% | 12,398,000 |
| Nov 10, 2025 | 1,022.00 | 1,048.00 | 992.00 | 995.30 | 995.30 | -0.57% | 6,955,900 |
| Nov 7, 2025 | 1,005.00 | 1,009.00 | 977.00 | 1,001.00 | 1,001.00 | 0.32% | 8,230,900 |
| Nov 6, 2025 | 994.10 | 997.80 | 985.30 | 997.80 | 997.80 | 0.17% | 7,833,000 |
| Nov 5, 2025 | 996.90 | 1,006.00 | 981.00 | 996.10 | 996.10 | 1.03% | 7,551,500 |
| Nov 4, 2025 | 957.40 | 986.60 | 956.00 | 985.90 | 985.90 | 3.40% | 8,905,400 |
| Oct 31, 2025 | 973.30 | 973.90 | 953.50 | 953.50 | 953.50 | -1.96% | 5,877,100 |
| Oct 30, 2025 | 960.00 | 975.10 | 956.80 | 972.60 | 972.60 | 0.84% | 5,859,500 |
| Oct 29, 2025 | 980.00 | 982.60 | 962.00 | 964.50 | 964.50 | -1.58% | 4,500,500 |
| Oct 28, 2025 | 990.00 | 991.00 | 977.70 | 980.00 | 980.00 | -0.78% | 3,953,800 |
| Oct 27, 2025 | 988.40 | 993.20 | 984.00 | 987.70 | 987.70 | 0.38% | 4,021,100 |
| Oct 24, 2025 | 998.10 | 998.50 | 981.40 | 984.00 | 984.00 | -1.44% | 4,539,300 |
| Oct 23, 2025 | 1,011.00 | 1,014.50 | 996.10 | 998.40 | 998.40 | -0.71% | 3,625,000 |
| Oct 22, 2025 | 994.00 | 1,009.00 | 993.30 | 1,005.50 | 1,005.50 | 0.80% | 6,992,500 |
| Oct 21, 2025 | 982.60 | 1,003.00 | 980.10 | 997.50 | 997.50 | 1.31% | 6,141,300 |
| Oct 20, 2025 | 978.00 | 984.80 | 974.50 | 984.60 | 984.60 | 1.68% | 4,675,900 |
| Oct 17, 2025 | 963.00 | 968.30 | 954.50 | 968.30 | 968.30 | 1.89% | 4,247,400 |
| Oct 16, 2025 | 953.70 | 956.00 | 947.10 | 950.30 | 950.30 | -0.45% | 4,403,100 |
| Oct 15, 2025 | 961.50 | 964.70 | 951.70 | 954.60 | 954.60 | -0.08% | 3,809,600 |
| Oct 14, 2025 | 959.50 | 961.50 | 944.70 | 955.40 | 955.40 | -2.23% | 7,159,900 |
| Oct 10, 2025 | 965.30 | 977.20 | 961.00 | 977.20 | 977.20 | 0.45% | 5,686,000 |
| Oct 9, 2025 | 964.00 | 979.00 | 962.90 | 972.80 | 972.80 | -0.12% | 3,417,500 |
| Oct 8, 2025 | 981.00 | 986.60 | 973.60 | 974.00 | 974.00 | -0.08% | 5,337,100 |
| Oct 7, 2025 | 970.50 | 980.90 | 967.60 | 974.80 | 974.80 | -0.63% | 4,519,900 |
| Oct 6, 2025 | 990.20 | 993.60 | 975.00 | 981.00 | 981.00 | -0.46% | 6,558,800 |
| Oct 3, 2025 | 956.10 | 985.50 | 956.10 | 985.50 | 985.50 | 4.72% | 9,698,200 |
| Oct 2, 2025 | 947.00 | 951.40 | 938.50 | 941.10 | 941.10 | -0.99% | 5,044,600 |
| Oct 1, 2025 | 958.00 | 960.00 | 947.50 | 950.50 | 950.50 | -0.93% | 5,210,700 |
| Sep 30, 2025 | 954.40 | 963.20 | 952.00 | 959.40 | 959.40 | 0.31% | 4,674,000 |
| Sep 29, 2025 | 976.00 | 978.10 | 956.40 | 956.40 | 956.40 | -2.69% | 9,046,200 |
| Sep 26, 2025 | 972.00 | 986.10 | 970.60 | 982.80 | 982.80 | 0.84% | 5,629,300 |
| Sep 25, 2025 | 979.50 | 982.40 | 971.50 | 974.60 | 974.60 | 0.08% | 5,449,400 |
| Sep 24, 2025 | 980.00 | 996.00 | 970.30 | 973.80 | 973.80 | -0.35% | 6,004,200 |
| Sep 22, 2025 | 975.00 | 981.90 | 972.70 | 977.20 | 977.20 | 0.70% | 4,655,700 |
| Sep 19, 2025 | 983.70 | 989.90 | 970.40 | 970.40 | 970.40 | -2.01% | 7,028,200 |
| Sep 18, 2025 | 985.90 | 994.10 | 980.50 | 990.30 | 990.30 | 0.18% | 4,643,800 |
| Sep 17, 2025 | 982.10 | 991.30 | 980.10 | 988.50 | 988.50 | 0.25% | 5,158,000 |
| Sep 16, 2025 | 980.00 | 988.30 | 976.80 | 986.00 | 986.00 | 0.69% | 5,842,100 |
| Sep 12, 2025 | 983.00 | 983.00 | 970.50 | 979.20 | 979.20 | 0.33% | 5,831,200 |
| Sep 11, 2025 | 970.00 | 976.00 | 964.20 | 976.00 | 976.00 | - | 8,131,300 |
| Sep 10, 2025 | 989.60 | 994.30 | 976.00 | 976.00 | 976.00 | -1.63% | 8,412,500 |
| Sep 9, 2025 | 996.60 | 1,001.00 | 982.50 | 992.20 | 992.20 | -0.10% | 5,942,500 |
| Sep 8, 2025 | 993.00 | 1,005.00 | 988.00 | 993.20 | 993.20 | 0.73% | 5,333,700 |
| Sep 5, 2025 | 995.00 | 1,001.00 | 984.10 | 986.00 | 986.00 | -1.74% | 5,243,700 |
| Sep 4, 2025 | 997.60 | 1,006.00 | 989.20 | 1,003.50 | 1,003.50 | 0.72% | 5,353,600 |
| Sep 3, 2025 | 994.80 | 1,002.00 | 988.70 | 996.30 | 996.30 | 0.95% | 7,455,200 |
| Sep 2, 2025 | 984.30 | 989.40 | 980.90 | 986.90 | 986.90 | 0.51% | 3,315,200 |
| Sep 1, 2025 | 988.60 | 999.00 | 980.70 | 981.90 | 981.90 | -0.17% | 4,578,200 |
| Aug 29, 2025 | 980.00 | 986.60 | 973.30 | 983.60 | 983.60 | 0.55% | 6,092,700 |
| Aug 28, 2025 | 982.50 | 990.00 | 972.00 | 978.20 | 978.20 | 0.57% | 5,528,200 |
| Aug 27, 2025 | 970.00 | 980.80 | 968.00 | 972.70 | 972.70 | -0.23% | 7,026,200 |
| Aug 26, 2025 | 995.00 | 996.10 | 974.90 | 974.90 | 974.90 | -2.61% | 9,655,000 |
| Aug 25, 2025 | 1,003.50 | 1,008.00 | 998.20 | 1,001.00 | 1,001.00 | -1.33% | 4,963,800 |
| Aug 22, 2025 | 1,002.50 | 1,015.00 | 998.30 | 1,014.50 | 1,014.50 | 0.55% | 4,126,000 |
| Aug 21, 2025 | 1,032.00 | 1,035.00 | 1,008.00 | 1,009.00 | 1,009.00 | -2.04% | 6,001,900 |
| Aug 20, 2025 | 1,020.00 | 1,037.00 | 1,018.00 | 1,030.00 | 1,030.00 | 2.03% | 7,754,700 |
| Aug 19, 2025 | 999.90 | 1,011.50 | 995.20 | 1,009.50 | 1,009.50 | 1.22% | 6,818,800 |
| Aug 18, 2025 | 993.80 | 1,004.00 | 988.30 | 997.30 | 997.30 | 1.05% | 10,148,700 |
| Aug 15, 2025 | 991.50 | 995.10 | 986.00 | 986.90 | 986.90 | -1.31% | 8,701,000 |
| Aug 14, 2025 | 1,016.00 | 1,019.50 | 995.20 | 1,000.00 | 1,000.00 | -0.99% | 5,870,800 |
| Aug 13, 2025 | 1,012.00 | 1,017.00 | 1,003.50 | 1,010.00 | 1,010.00 | 0.35% | 10,546,800 |
| Aug 12, 2025 | 998.20 | 1,010.50 | 989.30 | 1,006.50 | 1,006.50 | -0.30% | 13,060,800 |
| Aug 8, 2025 | 1,005.00 | 1,025.50 | 1,003.00 | 1,009.50 | 1,009.50 | -1.42% | 11,149,700 |
| Aug 7, 2025 | 1,003.00 | 1,033.00 | 1,002.00 | 1,024.00 | 1,024.00 | -0.87% | 15,829,700 |
| Aug 6, 2025 | 986.20 | 1,036.00 | 956.10 | 1,033.00 | 1,033.00 | -0.10% | 18,129,700 |
| Aug 5, 2025 | 1,055.00 | 1,062.50 | 1,029.50 | 1,034.00 | 1,034.00 | -1.94% | 7,093,800 |
| Aug 4, 2025 | 1,049.00 | 1,055.50 | 1,041.50 | 1,054.50 | 1,054.50 | 0.14% | 4,556,100 |
| Aug 1, 2025 | 1,050.00 | 1,059.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.67% | 4,160,200 |
| Jul 31, 2025 | 1,052.00 | 1,057.50 | 1,040.50 | 1,046.00 | 1,046.00 | -0.52% | 4,692,500 |
| Jul 30, 2025 | 1,050.00 | 1,060.00 | 1,029.50 | 1,051.50 | 1,051.50 | 0.62% | 9,137,600 |
| Jul 29, 2025 | 1,028.00 | 1,053.00 | 1,028.00 | 1,045.00 | 1,045.00 | 1.01% | 6,641,000 |
| Jul 28, 2025 | 1,018.00 | 1,039.50 | 1,017.00 | 1,034.50 | 1,034.50 | 1.37% | 3,413,200 |
| Jul 25, 2025 | 1,031.50 | 1,035.00 | 1,020.50 | 1,020.50 | 1,020.50 | -1.54% | 2,702,200 |
| Jul 24, 2025 | 1,040.00 | 1,045.00 | 1,034.00 | 1,036.50 | 1,036.50 | -0.14% | 4,259,700 |
| Jul 23, 2025 | 1,027.00 | 1,047.00 | 1,026.00 | 1,038.00 | 1,038.00 | 3.39% | 10,066,500 |
| Jul 22, 2025 | 1,009.00 | 1,015.00 | 999.30 | 1,004.00 | 1,004.00 | -0.89% | 4,823,500 |
| Jul 18, 2025 | 1,024.00 | 1,033.50 | 1,013.00 | 1,013.00 | 1,013.00 | 0.45% | 4,645,700 |
| Jul 17, 2025 | 1,001.00 | 1,012.50 | 1,000.00 | 1,008.50 | 1,008.50 | 0.40% | 3,510,700 |
| Jul 16, 2025 | 1,016.00 | 1,018.00 | 1,004.50 | 1,004.50 | 1,004.50 | -1.62% | 4,827,900 |
| Jul 15, 2025 | 1,016.00 | 1,032.00 | 1,014.00 | 1,021.00 | 1,021.00 | 0.49% | 4,781,100 |
| Jul 14, 2025 | 1,023.00 | 1,030.50 | 1,016.00 | 1,016.00 | 1,016.00 | -1.84% | 5,552,600 |
| Jul 11, 2025 | 1,035.50 | 1,038.50 | 1,025.50 | 1,035.00 | 1,035.00 | 0.63% | 5,277,900 |
| Jul 10, 2025 | 1,041.00 | 1,042.50 | 1,021.50 | 1,028.50 | 1,028.50 | -1.86% | 5,342,500 |