Unicharm Corporation (TYO:8113)
Japan
· Delayed Price · Currency is JPY 941.20
+2.60 (0.28%)
Apr 28, 2026, 3:30 PM JST
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |