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 |