Unicharm Corporation (JP:8113)
:8113
Time Period
1Y
Events
Historical Prices
Rows:
Mar 30, 2026
930.90
944.90
924.00
935.00
935.00
-1.06%
7,993,500
1.23
Mar 27, 2026
937.80
945.00
927.00
945.00
945.00
+1.97%
6,909,900
1.07
Mar 26, 2026
933.60
942.90
914.70
926.70
926.70
-1.38%
5,821,900
0.91
Mar 25, 2026
938.80
942.10
930.10
939.70
939.70
+1.67%
6,046,100
0.95
Mar 24, 2026
927.20
930.70
918.90
924.30
924.30
+1.82%
6,292,600
0.99
Mar 23, 2026
920.00
921.00
902.00
907.80
907.80
-1.24%
9,022,200
1.43
Mar 20, 2026
919.20
953.70
915.10
919.20
919.20
0.00%
0
0.00
Mar 19, 2026
943.10
953.70
915.10
919.20
919.20
-4.06%
10,108,000
1.59
Mar 18, 2026
927.30
958.10
926.80
958.10
958.10
+3.97%
9,955,700
1.56
Mar 17, 2026
906.70
928.50
906.00
921.50
921.50
+1.63%
5,726,700
0.90
Mar 16, 2026
917.50
919.40
903.10
906.70
906.70
-1.18%
5,696,400
0.90
Mar 13, 2026
917.00
923.80
909.60
917.50
917.50
+0.46%
8,900,400
1.41
Mar 12, 2026
904.00
913.30
899.00
913.30
913.30
-0.35%
7,489,000
1.19
Mar 11, 2026
926.40
938.80
916.50
916.50
916.50
-0.20%
7,149,200
1.14
Mar 10, 2026
922.70
924.20
910.30
918.30
918.30
+0.13%
8,676,400
1.40
Mar 09, 2026
914.80
932.50
909.20
917.10
917.10
-3.73%
12,065,300
1.97
Mar 06, 2026
937.60
953.90
928.10
952.60
952.60
+0.70%
6,132,800
1.01
Mar 05, 2026
968.70
974.00
940.90
946.00
946.00
-1.76%
8,752,200
1.44
Mar 04, 2026
937.70
970.40
936.90
962.90
962.90
-0.11%
10,042,200
1.68
Mar 03, 2026
993.20
998.40
963.80
964.00
964.00
-6.86%
10,387,700
1.76
Mar 02, 2026
1,062.50
1,066.00
1,035.00
1,035.00
1,035.00
-3.23%
7,822,700
1.33
Feb 27, 2026
1,075.00
1,081.50
1,063.50
1,069.50
1,069.50
-0.88%
7,484,000
1.28
Feb 26, 2026
1,090.00
1,097.00
1,079.00
1,079.00
1,079.00
-1.46%
5,624,500
0.97
Feb 25, 2026
1,100.00
1,100.00
1,085.00
1,095.00
1,095.00
+0.05%
4,772,600
0.82
Feb 24, 2026
1,095.00
1,104.00
1,081.00
1,094.50
1,094.50
+2.77%
8,890,700
1.55
Feb 23, 2026
1,065.00
1,068.00
1,059.00
1,065.00
1,065.00
0.00%
0
0.00
Feb 20, 2026
1,065.00
1,068.00
1,059.00
1,065.00
1,065.00
+0.47%
4,032,200
0.69
Feb 19, 2026
1,070.00
1,073.00
1,057.50
1,060.00
1,060.00
-1.94%
4,823,400
0.83
Feb 18, 2026
1,081.00
1,085.50
1,064.50
1,081.00
1,081.00
+0.09%
7,114,900
1.22
Feb 17, 2026
1,030.50
1,080.00
1,029.50
1,080.00
1,080.00
+5.88%
10,518,200
1.83
Feb 16, 2026
1,030.50
1,040.00
1,013.00
1,020.00
1,020.00
-2.25%
7,056,800
1.23
Feb 13, 2026
1,030.00
1,044.50
1,020.00
1,043.50
1,043.50
+8.08%
13,003,100
2.32
Feb 12, 2026
970.20
972.70
959.60
965.50
965.50
+1.01%
5,844,000
1.03
Feb 11, 2026
955.80
957.50
943.70
955.80
955.80
0.00%
0
0.00
Feb 10, 2026
948.00
957.50
943.70
955.80
955.80
+1.68%
8,962,700
1.57
Feb 09, 2026
950.00
954.10
931.50
940.00
940.00
-6.00%
13,170,500
2.35
Feb 06, 2026
996.00
1,003.50
995.20
1,000.00
1,000.00
+0.49%
6,610,900
1.16
Feb 05, 2026
990.10
1,007.00
988.20
995.10
995.10
+2.87%
8,980,900
1.58
Feb 04, 2026
966.50
970.20
961.10
967.30
967.30
+1.12%
5,562,900
0.97
Feb 03, 2026
940.10
960.50
939.00
956.60
956.60
-0.27%
6,231,000
1.09
Feb 02, 2026
961.90
963.00
952.30
959.20
959.20
+2.11%
5,685,000
0.99
Jan 30, 2026
934.20
943.50
930.00
939.40
939.40
+1.08%
5,021,000
0.86
Jan 29, 2026
930.00
931.80
920.60
929.40
929.40
+0.08%
5,497,900
0.96
Jan 28, 2026
930.30
938.90
928.20
928.70
928.70
-0.92%
4,921,600
0.85
Jan 27, 2026
939.10
947.00
934.10
937.30
937.30
-0.28%
5,969,500
1.04
Jan 26, 2026
945.70
949.90
932.50
939.90
939.90
+0.66%
4,326,600
0.75
Jan 23, 2026
943.60
946.60
933.00
933.70
933.70
-0.03%
4,483,600
0.78
Jan 22, 2026
931.00
945.50
930.30
934.00
934.00
-1.12%
5,862,600
1.02
Jan 21, 2026
947.10
961.00
938.20
944.60
944.60
+0.25%
10,422,300
1.85
Jan 20, 2026
929.50
947.80
926.20
942.20
942.20
+2.05%
8,851,600
1.60
Rows: