Unicharm Corporation (TYO:8113)
Japan
· Delayed Price · Currency is JPY 952.60
+6.60 (0.70%)
At close: Mar 6, 2026
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 937.60 | 953.90 | 928.10 | 949.70 | - | 0.39% | 2,535,000 |
| 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 |
| Feb 26, 2026 | 1,090.00 | 1,097.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.46% | 5,624,500 |
| Feb 25, 2026 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.05% | 4,772,600 |
| Feb 24, 2026 | 1,095.00 | 1,104.00 | 1,081.00 | 1,094.50 | 1,094.50 | 2.77% | 8,890,700 |
| Feb 20, 2026 | 1,065.00 | 1,068.00 | 1,059.00 | 1,065.00 | 1,065.00 | 0.47% | 4,032,200 |
| Feb 19, 2026 | 1,070.00 | 1,073.00 | 1,057.50 | 1,060.00 | 1,060.00 | -1.94% | 4,823,400 |
| Feb 18, 2026 | 1,081.00 | 1,085.50 | 1,064.50 | 1,081.00 | 1,081.00 | 0.09% | 7,114,900 |
| Feb 17, 2026 | 1,030.50 | 1,080.00 | 1,029.50 | 1,080.00 | 1,080.00 | 5.88% | 10,518,200 |
| Feb 16, 2026 | 1,030.50 | 1,040.00 | 1,013.00 | 1,020.00 | 1,020.00 | -2.25% | 7,056,800 |
| Feb 13, 2026 | 1,030.00 | 1,044.50 | 1,020.00 | 1,043.50 | 1,043.50 | 8.08% | 13,003,100 |
| Feb 12, 2026 | 970.20 | 972.70 | 959.60 | 965.50 | 965.50 | 1.01% | 5,844,000 |
| Feb 10, 2026 | 948.00 | 957.50 | 943.70 | 955.80 | 955.80 | 1.68% | 8,962,700 |
| Feb 9, 2026 | 950.00 | 954.10 | 931.50 | 940.00 | 940.00 | -6.00% | 13,170,500 |
| Feb 6, 2026 | 996.00 | 1,003.50 | 995.20 | 1,000.00 | 1,000.00 | 0.49% | 6,610,900 |
| Feb 5, 2026 | 990.10 | 1,007.00 | 988.20 | 995.10 | 995.10 | 2.87% | 8,980,900 |
| Feb 4, 2026 | 966.50 | 970.20 | 961.10 | 967.30 | 967.30 | 1.12% | 5,562,900 |
| Feb 3, 2026 | 940.10 | 960.50 | 939.00 | 956.60 | 956.60 | -0.27% | 6,231,000 |
| Feb 2, 2026 | 961.90 | 963.00 | 952.30 | 959.20 | 959.20 | 2.11% | 5,685,000 |
| Jan 30, 2026 | 934.20 | 943.50 | 930.00 | 939.40 | 939.40 | 1.08% | 5,021,000 |
| Jan 29, 2026 | 930.00 | 931.80 | 920.60 | 929.40 | 929.40 | 0.08% | 5,497,900 |
| Jan 28, 2026 | 930.30 | 938.90 | 928.20 | 928.70 | 928.70 | -0.92% | 4,921,600 |
| Jan 27, 2026 | 939.10 | 947.00 | 934.10 | 937.30 | 937.30 | -0.28% | 5,969,500 |
| Jan 26, 2026 | 945.70 | 949.90 | 932.50 | 939.90 | 939.90 | 0.66% | 4,326,600 |
| Jan 23, 2026 | 943.60 | 946.60 | 933.00 | 933.70 | 933.70 | -0.03% | 4,483,600 |
| Jan 22, 2026 | 931.00 | 945.50 | 930.30 | 934.00 | 934.00 | -1.12% | 5,862,600 |
| Jan 21, 2026 | 947.10 | 961.00 | 938.20 | 944.60 | 944.60 | 0.25% | 10,422,300 |
| Jan 20, 2026 | 929.50 | 947.80 | 926.20 | 942.20 | 942.20 | 2.05% | 8,851,600 |
| Jan 19, 2026 | 908.20 | 934.80 | 905.90 | 923.30 | 923.30 | 2.62% | 8,320,600 |
| Jan 16, 2026 | 915.00 | 916.60 | 899.70 | 899.70 | 899.70 | -1.99% | 5,396,600 |
| Jan 15, 2026 | 912.00 | 918.00 | 904.50 | 918.00 | 918.00 | 1.47% | 6,745,800 |
| Jan 14, 2026 | 896.50 | 909.80 | 894.70 | 904.70 | 904.70 | 1.14% | 8,149,800 |
| Jan 13, 2026 | 890.00 | 900.10 | 889.00 | 894.50 | 894.50 | 0.51% | 6,560,600 |
| Jan 9, 2026 | 881.70 | 895.20 | 881.10 | 890.00 | 890.00 | 1.04% | 7,016,000 |
| Jan 8, 2026 | 884.00 | 887.00 | 874.70 | 880.80 | 880.80 | -0.67% | 6,627,500 |
| Jan 7, 2026 | 886.00 | 890.30 | 881.20 | 886.70 | 886.70 | -0.35% | 4,581,800 |
| Jan 6, 2026 | 894.00 | 902.90 | 886.10 | 889.80 | 889.80 | -0.76% | 6,059,500 |
| Jan 5, 2026 | 899.00 | 902.40 | 888.30 | 896.60 | 896.60 | 0.18% | 6,647,700 |
| Dec 30, 2025 | 901.00 | 904.40 | 891.80 | 895.00 | 895.00 | -0.22% | 4,866,500 |
| Dec 29, 2025 | 898.60 | 900.40 | 892.00 | 897.00 | 897.00 | -0.53% | 3,707,000 |
| Dec 26, 2025 | 904.30 | 907.00 | 901.00 | 901.80 | 892.80 | -0.03% | 3,697,800 |
| Dec 25, 2025 | 899.00 | 902.10 | 892.90 | 902.10 | 893.10 | 0.79% | 3,693,400 |
| Dec 24, 2025 | 891.00 | 902.40 | 891.00 | 895.00 | 886.07 | 0.28% | 6,146,600 |
| Dec 23, 2025 | 888.70 | 897.50 | 888.10 | 892.50 | 883.59 | 0.44% | 7,012,800 |
| Dec 22, 2025 | 891.00 | 900.00 | 880.50 | 888.60 | 879.73 | -1.16% | 8,005,300 |
| Dec 19, 2025 | 897.10 | 904.20 | 895.40 | 899.00 | 890.03 | -0.87% | 9,585,000 |
| Dec 18, 2025 | 899.60 | 907.80 | 894.10 | 906.90 | 897.85 | 1.67% | 5,201,100 |
| Dec 17, 2025 | 890.00 | 896.30 | 888.50 | 892.00 | 883.10 | -0.11% | 5,630,600 |
| Dec 16, 2025 | 897.20 | 898.00 | 889.80 | 893.00 | 884.09 | -0.51% | 5,957,900 |
| Dec 15, 2025 | 892.80 | 901.00 | 886.00 | 897.60 | 888.64 | 1.54% | 6,356,900 |
| Dec 12, 2025 | 885.00 | 895.60 | 883.80 | 884.00 | 875.18 | -0.56% | 5,951,700 |
| Dec 11, 2025 | 894.00 | 899.50 | 886.50 | 889.00 | 880.13 | -1.01% | 4,474,500 |
| Dec 10, 2025 | 890.50 | 899.90 | 890.00 | 898.10 | 889.14 | 0.93% | 5,743,500 |
| Dec 9, 2025 | 892.00 | 897.00 | 887.70 | 889.80 | 880.92 | -0.36% | 5,040,800 |
| Dec 8, 2025 | 896.50 | 898.50 | 891.90 | 893.00 | 884.09 | -1.11% | 6,870,300 |
| Dec 5, 2025 | 905.20 | 906.50 | 898.70 | 903.00 | 893.99 | -0.57% | 4,412,000 |
| Dec 4, 2025 | 897.20 | 908.30 | 894.00 | 908.20 | 899.14 | 1.06% | 5,175,400 |
| Dec 3, 2025 | 902.10 | 904.00 | 895.10 | 898.70 | 889.73 | -0.48% | 6,152,000 |
| Dec 2, 2025 | 905.00 | 910.40 | 902.90 | 903.00 | 893.99 | -0.54% | 5,593,200 |
| Dec 1, 2025 | 916.00 | 922.30 | 905.30 | 907.90 | 898.84 | -0.86% | 4,621,900 |
| Nov 28, 2025 | 918.00 | 924.00 | 913.60 | 915.80 | 906.66 | -0.53% | 4,968,900 |
| Nov 27, 2025 | 915.00 | 924.80 | 911.80 | 920.70 | 911.51 | 0.50% | 3,950,400 |
| Nov 26, 2025 | 910.90 | 919.40 | 908.00 | 916.10 | 906.96 | 0.07% | 4,533,100 |
| Nov 25, 2025 | 933.10 | 935.50 | 915.50 | 915.50 | 906.36 | -3.12% | 6,434,500 |
| Nov 21, 2025 | 940.00 | 952.00 | 935.10 | 945.00 | 935.57 | 2.70% | 9,709,300 |
| Nov 20, 2025 | 923.00 | 933.70 | 920.20 | 920.20 | 911.02 | -0.29% | 5,764,700 |
| Nov 19, 2025 | 909.20 | 929.80 | 907.10 | 922.90 | 913.69 | -0.11% | 5,935,000 |
| Nov 18, 2025 | 922.60 | 925.90 | 913.40 | 923.90 | 914.68 | 1.03% | 5,640,400 |
| Nov 17, 2025 | 944.00 | 944.80 | 913.60 | 914.50 | 905.37 | -4.10% | 9,952,900 |
| Nov 14, 2025 | 948.00 | 959.70 | 946.30 | 953.60 | 944.08 | -0.16% | 6,623,000 |
| Nov 13, 2025 | 950.00 | 959.30 | 947.30 | 955.10 | 945.57 | 0.24% | 5,091,500 |
| Nov 12, 2025 | 961.40 | 963.30 | 948.30 | 952.80 | 943.29 | -0.05% | 6,498,400 |
| Nov 11, 2025 | 963.00 | 972.90 | 946.70 | 953.30 | 943.79 | -4.22% | 12,398,000 |
| Nov 10, 2025 | 1,022.00 | 1,048.00 | 992.00 | 995.30 | 985.37 | -0.57% | 6,955,900 |
| Nov 7, 2025 | 1,005.00 | 1,009.00 | 977.00 | 1,001.00 | 991.01 | 0.32% | 8,230,900 |
| Nov 6, 2025 | 994.10 | 997.80 | 985.30 | 997.80 | 987.84 | 0.17% | 7,833,000 |
| Nov 5, 2025 | 996.90 | 1,006.00 | 981.00 | 996.10 | 986.16 | 1.03% | 7,551,500 |
| Nov 4, 2025 | 957.40 | 986.60 | 956.00 | 985.90 | 976.06 | 3.40% | 8,905,400 |
| Oct 31, 2025 | 973.30 | 973.90 | 953.50 | 953.50 | 943.98 | -1.96% | 5,877,100 |
| Oct 30, 2025 | 960.00 | 975.10 | 956.80 | 972.60 | 962.89 | 0.84% | 5,859,500 |
| Oct 29, 2025 | 980.00 | 982.60 | 962.00 | 964.50 | 954.87 | -1.58% | 4,500,500 |
| Oct 28, 2025 | 990.00 | 991.00 | 977.70 | 980.00 | 970.22 | -0.78% | 3,953,800 |
| Oct 27, 2025 | 988.40 | 993.20 | 984.00 | 987.70 | 977.84 | 0.38% | 4,021,100 |
| Oct 24, 2025 | 998.10 | 998.50 | 981.40 | 984.00 | 974.18 | -1.44% | 4,539,300 |
| Oct 23, 2025 | 1,011.00 | 1,014.50 | 996.10 | 998.40 | 988.44 | -0.71% | 3,625,000 |
| Oct 22, 2025 | 994.00 | 1,009.00 | 993.30 | 1,005.50 | 995.47 | 0.80% | 6,992,500 |
| Oct 21, 2025 | 982.60 | 1,003.00 | 980.10 | 997.50 | 987.54 | 1.31% | 6,141,300 |
| Oct 20, 2025 | 978.00 | 984.80 | 974.50 | 984.60 | 974.77 | 1.68% | 4,675,900 |
| Oct 17, 2025 | 963.00 | 968.30 | 954.50 | 968.30 | 958.64 | 1.89% | 4,247,400 |
| Oct 16, 2025 | 953.70 | 956.00 | 947.10 | 950.30 | 940.82 | -0.45% | 4,403,100 |
| Oct 15, 2025 | 961.50 | 964.70 | 951.70 | 954.60 | 945.07 | -0.08% | 3,809,600 |
| Oct 14, 2025 | 959.50 | 961.50 | 944.70 | 955.40 | 945.87 | -2.23% | 7,159,900 |
| Oct 10, 2025 | 965.30 | 977.20 | 961.00 | 977.20 | 967.45 | 0.45% | 5,686,000 |
| Oct 9, 2025 | 964.00 | 979.00 | 962.90 | 972.80 | 963.09 | -0.12% | 3,417,500 |
| Oct 8, 2025 | 981.00 | 986.60 | 973.60 | 974.00 | 964.28 | -0.08% | 5,337,100 |
| Oct 7, 2025 | 970.50 | 980.90 | 967.60 | 974.80 | 965.07 | -0.63% | 4,519,900 |