Tokyo - Delayed Quote
JPY
Unicharm Corporation (8113.T)
1,022.50
-4.50
(-0.44%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,020.00
1,033.00
1,016.50
1,027.00
1,027.00
5,036,700
Oct 30, 2026
994.60
1,012.00
989.00
1,012.00
1,012.00
8,949,200
Oct 29, 2026
994.50
1,005.00
984.40
989.30
989.30
9,364,800
Oct 28, 2026
1,008.50
1,021.00
996.80
996.80
996.80
5,826,700
Oct 27, 2026
1,020.00
1,026.00
1,008.50
1,026.00
1,026.00
4,355,000
Oct 26, 2026
1,011.50
1,040.00
1,011.50
1,034.50
1,034.50
4,402,700
Oct 23, 2026
1,029.50
1,041.50
1,019.00
1,019.50
1,019.50
5,910,100
Oct 22, 2026
989.50
1,010.50
989.00
1,005.00
1,005.00
5,283,900
Oct 21, 2026
1,020.00
1,023.00
996.30
996.40
996.40
5,849,500
Oct 20, 2026
1,005.00
1,027.50
1,005.00
1,027.50
1,027.50
3,276,500
Oct 19, 2026
1,018.00
1,024.50
1,010.00
1,010.00
1,010.00
3,794,300
Oct 16, 2026
1,009.50
1,019.00
1,004.00
1,007.00
1,007.00
4,214,300
Oct 15, 2026
997.80
1,004.50
990.00
1,000.00
1,000.00
5,421,600
Oct 14, 2026
969.50
991.00
969.10
986.50
986.50
5,930,500
Oct 13, 2026
967.60
981.70
958.70
981.70
981.70
6,166,800
Oct 9, 2026
956.50
967.80
948.10
957.60
957.60
6,022,200
Oct 8, 2026
937.90
951.00
933.50
951.00
951.00
6,291,600
Oct 7, 2026
935.00
939.40
924.20
938.00
938.00
5,808,600
Oct 6, 2026
925.60
935.30
918.90
935.00
935.00
5,559,600
Oct 5, 2026
918.00
927.20
913.20
924.80
924.80
5,084,100
Oct 2, 2026
921.20
926.30
916.10
917.50
917.50
4,844,000
Oct 1, 2026
930.00
938.70
921.00
936.90
936.90
4,218,800
Sep 30, 2026
936.20
943.60
931.50
938.10
938.10
4,937,700
Sep 29, 2026
953.00
953.00
942.40
942.90
942.90
3,725,900
Sep 28, 2026
961.70
967.00
950.80
953.20
953.20
3,810,300
Sep 25, 2026
956.00
961.00
952.50
956.70
956.70
3,969,800
Sep 24, 2026
949.80
954.00
944.20
952.90
952.90
4,746,000
Sep 18, 2026
964.10
968.00
960.20
960.20
960.20
5,331,600
Sep 17, 2026
952.80
971.50
952.50
971.50
971.50
3,572,900
Sep 16, 2026
958.80
964.80
952.00
955.00
955.00
3,073,200
Sep 15, 2026
985.00
986.80
961.00
961.00
961.00
3,711,300
Sep 14, 2026
962.50
972.40
956.90
972.40
972.40
4,424,500
Sep 11, 2026
945.00
951.50
942.50
951.50
951.50
5,041,500
Sep 10, 2026
941.70
950.80
932.70
945.20
945.20
5,720,800
Sep 9, 2026
966.60
971.70
944.10
944.10
944.10
4,508,500
Sep 8, 2026
961.00
968.40
952.80
966.50
966.50
4,013,100
Sep 7, 2026
973.40
974.10
963.00
964.30
964.30
3,054,900
Sep 4, 2026
970.00
975.40
956.30
968.90
968.90
5,816,900
Sep 3, 2026
979.00
990.70
976.10
977.70
977.70
4,068,900
Sep 2, 2026
982.20
986.60
973.80
981.60
981.60
5,926,800
Sep 1, 2026
973.00
998.50
972.80
987.70
987.70
5,401,300
Aug 31, 2026
998.70
1,000.50
990.40
997.10
997.10
10,359,700
Aug 28, 2026
977.50
987.60
974.20
987.60
987.60
4,509,300
Aug 27, 2026
992.60
996.80
978.20
982.60
982.60
4,069,200
Aug 26, 2026
995.80
999.70
988.20
992.60
992.60
3,776,600
Aug 25, 2026
1,010.50
1,011.00
995.90
1,000.00
1,000.00
2,771,400
Aug 24, 2026
1,003.00
1,011.00
992.90
995.40
995.40
3,324,700
Aug 21, 2026
1,006.00
1,011.00
995.00
1,003.50
1,003.50
2,750,500
Aug 20, 2026
1,000.50
1,005.00
991.70
999.60
999.60
3,473,700
Aug 19, 2026
980.00
983.90
963.30
980.40
980.40
6,428,400
Aug 18, 2026
965.20
970.90
956.60
965.20
965.20
3,888,800
Aug 17, 2026
993.10
994.10
969.90
972.20
972.20
3,517,100
Aug 14, 2026
982.90
992.00
977.00
987.50
987.50
4,315,100
Aug 13, 2026
1,003.00
1,007.00
980.20
988.90
988.90
6,938,000
Aug 12, 2026
1,020.00
1,028.50
998.70
1,003.00
1,003.00
7,512,600
Aug 10, 2026
1,027.00
1,041.00
1,017.00
1,030.50
1,030.50
5,937,500
Aug 7, 2026
1,004.00
1,025.00
996.30
1,023.00
1,023.00
5,468,500
Aug 6, 2026
954.70
1,020.50
946.50
999.90
999.90
12,216,100
Aug 5, 2026
983.40
988.50
969.30
975.90
975.90
5,322,500
Aug 4, 2026
992.00
998.60
977.10
998.40
998.40
5,354,400
Aug 3, 2026
1,005.00
1,008.50
981.80
994.50
994.50
5,199,400
Jul 31, 2026
987.60
1,011.00
981.30
1,006.50
1,006.50
8,591,200
Jul 30, 2026
1,045.00
1,055.50
1,018.00
1,031.00
1,031.00
5,645,500
Jul 29, 2026
1,024.00
1,057.50
1,016.50
1,050.50
1,050.50
6,174,300
Jul 28, 2026
993.00
1,010.00
992.20
1,004.50
1,004.50
3,985,200
Jul 27, 2026
964.80
992.90
958.00
992.90
992.90
4,341,500
Jul 24, 2026
948.00
960.90
938.60
957.20
957.20
3,862,800
Jul 23, 2026
953.40
962.20
950.70
957.50
957.50
4,150,300
Jul 22, 2026
960.00
963.30
949.20
960.60
960.60
5,414,400
Jul 21, 2026
990.20
993.00
963.80
966.00
966.00
4,289,400
Jul 17, 2026
974.00
987.20
970.00
975.20
975.20
4,807,000
Jul 16, 2026
962.90
975.40
959.00
964.80
964.80
2,947,900
Jul 15, 2026
963.00
975.00
960.10
961.40
961.40
3,820,400
Jul 14, 2026
958.20
977.40
958.00
963.80
963.80
4,371,700
Jul 13, 2026
949.60
955.30
940.60
953.70
953.70
2,405,700
Jul 10, 2026
950.00
956.50
935.00
943.00
943.00
5,713,900
Jul 9, 2026
976.90
990.00
954.10
961.00
961.00
5,200,000
Jul 8, 2026
969.30
995.50
965.00
991.90
991.90
4,007,800
Jul 7, 2026
983.00
996.70
981.20
993.10
993.10
3,683,200
Jul 6, 2026
964.30
990.00
963.20
990.00
990.00
4,247,800
Jul 3, 2026
965.00
976.80
957.30
959.80
959.80
3,329,000
Jul 2, 2026
945.00
966.90
936.00
951.90
951.90
4,074,200
Jul 1, 2026
939.80
939.80
925.10
931.10
931.10
3,481,200
Jun 30, 2026
941.50
949.00
938.70
943.60
943.60
4,827,800
Jun 29, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
940.60
959.20
937.10
944.50
944.50
5,146,400
Jun 26, 2026
938.00
951.90
934.10
948.10
937.10
5,463,800
Jun 25, 2026
930.00
940.30
913.10
934.60
923.76
5,944,400
Jun 24, 2026
915.10
927.40
911.10
916.40
905.77
4,772,800
Jun 23, 2026
921.80
930.00
914.30
915.00
904.38
5,876,800
Jun 22, 2026
930.60
938.80
925.60
930.70
919.90
4,127,500
Jun 19, 2026
922.60
934.70
922.40
928.80
918.02
6,338,800
Jun 18, 2026
928.80
938.90
919.00
919.40
908.73
6,421,800
Jun 17, 2026
937.30
945.60
931.10
943.80
932.85
4,121,300
Jun 16, 2026
943.40
943.80
921.30
932.90
922.08
4,364,900
Jun 15, 2026
924.80
945.30
916.30
928.40
917.63
5,317,600
Jun 12, 2026
924.80
925.00
908.50
915.00
904.38
5,997,400
Jun 11, 2026
898.00
929.10
895.20
923.70
912.98
5,844,100
Jun 10, 2026
904.60
904.60
889.60
902.50
892.03
6,540,400
Jun 9, 2026
903.80
910.00
888.70
888.70
878.39
5,779,600
Jun 8, 2026
905.00
920.90
903.10
908.00
897.47
5,666,200
Jun 5, 2026
905.00
913.90
877.10
904.80
894.30
7,083,000
Jun 4, 2026
902.80
906.80
884.10
885.30
875.03
8,019,500
Jun 3, 2026
906.10
924.30
906.00
914.40
903.79
6,555,000
Jun 2, 2026
906.00
938.00
904.90
930.10
919.31
9,415,000
Jun 1, 2026
944.60
958.00
930.30
934.50
923.66
8,750,700
May 29, 2026
941.10
966.20
941.00
948.20
937.20
16,323,700
May 28, 2026
953.50
958.10
941.80
953.60
942.54
8,208,000
May 27, 2026
912.20
931.20
910.50
928.30
917.53
6,546,600
May 26, 2026
921.80
923.00
905.00
908.20
897.66
5,853,800
May 25, 2026
940.00
948.00
917.20
920.70
910.02
7,305,900
May 22, 2026
948.00
950.90
941.30
942.50
931.56
4,861,000
May 21, 2026
953.00
961.00
937.50
937.50
926.62
4,555,900
May 20, 2026
963.00
974.00
937.90
948.50
937.50
6,935,300
May 19, 2026
945.00
973.20
940.20
965.90
954.69
7,224,900
May 18, 2026
942.50
943.00
925.70
932.40
921.58
6,397,200
May 15, 2026
925.30
946.30
917.60
936.00
925.14
6,944,300
May 14, 2026
940.50
946.30
916.40
924.00
913.28
8,223,200
May 13, 2026
950.00
956.80
931.90
935.00
924.15
8,429,000
May 12, 2026
910.00
935.90
909.00
928.90
918.12
10,182,500
May 11, 2026
903.60
945.00
900.20
915.20
904.58
15,347,100
May 8, 2026
948.00
948.00
928.70
945.00
934.04
10,964,600
May 7, 2026
926.00
939.40
918.10
935.00
924.15
11,209,900
May 1, 2026
919.20
925.20
907.00
916.00
905.37
8,387,800
Apr 30, 2026
915.10
921.10
894.50
912.10
901.52
18,341,900
Apr 28, 2026
966.70
968.70
937.90
941.20
930.28
10,150,900
Apr 27, 2026
956.60
958.80
935.00
938.60
927.71
10,588,800
Apr 24, 2026
959.10
964.10
951.80
952.00
940.95
5,866,300
Apr 23, 2026
970.00
975.10
951.10
951.50
940.46
9,575,500
Apr 22, 2026
978.40
985.90
971.10
978.00
966.65
7,225,200
Apr 21, 2026
973.20
979.90
970.50
972.00
960.72
5,289,700
Apr 20, 2026
986.80
986.90
971.70
977.30
965.96
6,156,000
Apr 17, 2026
981.00
986.50
971.90
977.00
965.66
7,171,000
Apr 16, 2026
969.50
981.60
967.10
967.10
955.88
6,388,300
Apr 15, 2026
954.40
978.10
953.00
975.20
963.89
6,035,300
Apr 14, 2026
955.00
961.00
949.50
951.50
940.46
7,384,600
Apr 13, 2026
955.70
962.70
949.20
950.30
939.27
5,172,400
Apr 10, 2026
960.00
966.00
950.20
952.60
941.55
5,036,200
Apr 9, 2026
980.00
981.20
968.20
968.50
957.26
5,255,400
Apr 8, 2026
978.60
984.90
968.80
973.00
961.71
7,091,800
Apr 7, 2026
975.40
979.70
958.00
963.60
952.42
4,545,400
Apr 6, 2026
962.00
975.40
958.00
966.20
954.99
4,474,300
Apr 3, 2026
945.10
961.30
944.00
960.80
949.65
3,603,500
Apr 2, 2026
967.00
975.70
950.90
954.30
943.23
7,551,800
Apr 1, 2026
938.40
945.20
929.30
942.00
931.07
4,504,200
Mar 31, 2026
928.50
936.60
921.40
930.50
919.70
6,739,900
Mar 30, 2026
930.90
944.90
924.00
935.00
924.15
7,993,500
Mar 27, 2026
937.80
945.00
927.00
945.00
934.04
6,909,900
Mar 26, 2026
933.60
942.90
914.70
926.70
915.95
5,821,900
Mar 25, 2026
938.80
942.10
930.10
939.70
928.80
6,046,100
Mar 24, 2026
927.20
930.70
918.90
924.30
913.58
6,292,600
Mar 23, 2026
920.00
921.00
902.00
907.80
897.27
9,022,200
Mar 19, 2026
943.10
953.70
915.10
919.20
908.54
10,108,000
Mar 18, 2026
927.30
958.10
926.80
958.10
946.98
9,955,700
Mar 17, 2026
906.70
928.50
906.00
921.50
910.81
5,726,700
Mar 16, 2026
917.50
919.40
903.10
906.70
896.18
5,696,400
Mar 13, 2026
917.00
923.80
909.60
917.50
906.86
8,900,400
Mar 12, 2026
904.00
913.30
899.00
913.30
902.70
7,489,000
Mar 11, 2026
926.40
938.80
916.50
916.50
905.87
7,149,200
Mar 10, 2026
922.70
924.20
910.30
918.30
907.65
8,676,400
Mar 9, 2026
914.80
932.50
909.20
917.10
906.46
12,065,300
Mar 6, 2026
937.60
953.90
928.10
952.60
941.55
6,132,800
Mar 5, 2026
968.70
974.00
940.90
946.00
935.02
8,752,200
Mar 4, 2026
937.70
970.40
936.90
962.90
951.73
10,042,200
Mar 3, 2026
993.20
998.40
963.80
964.00
952.82
10,387,700
Mar 2, 2026
1,062.50
1,066.00
1,035.00
1,035.00
1,022.99
7,822,700
Feb 27, 2026
1,075.00
1,081.50
1,063.50
1,069.50
1,057.09
7,484,000
Feb 26, 2026
1,090.00
1,097.00
1,079.00
1,079.00
1,066.48
5,624,500
Feb 25, 2026
1,100.00
1,100.00
1,085.00
1,095.00
1,082.30
4,772,600
Feb 24, 2026
1,095.00
1,104.00
1,081.00
1,094.50
1,081.80
8,890,700
Feb 20, 2026
1,065.00
1,068.00
1,059.00
1,065.00
1,052.64
4,032,200
Feb 19, 2026
1,070.00
1,073.00
1,057.50
1,060.00
1,047.70
4,823,400
Feb 18, 2026
1,081.00
1,085.50
1,064.50
1,081.00
1,068.46
7,114,900
Feb 17, 2026
1,030.50
1,080.00
1,029.50
1,080.00
1,067.47
10,518,200
Feb 16, 2026
1,030.50
1,040.00
1,013.00
1,020.00
1,008.17
7,056,800
Feb 13, 2026
1,030.00
1,044.50
1,020.00
1,043.50
1,031.39
13,003,100
Feb 12, 2026
970.20
972.70
959.60
965.50
954.30
5,844,000
Feb 10, 2026
948.00
957.50
943.70
955.80
944.71
8,962,700
Feb 9, 2026
950.00
954.00
931.50
940.00
929.09
13,170,500
Feb 6, 2026
996.00
1,003.50
995.20
1,000.00
988.40
6,610,900
Feb 5, 2026
990.10
1,007.00
988.20
995.10
983.55
8,980,900
Feb 4, 2026
966.50
970.20
961.10
967.30
956.08
5,562,900
Feb 3, 2026
940.10
960.50
939.00
956.60
945.50
6,231,000
Feb 2, 2026
961.90
963.00
952.30
959.20
948.07
5,685,000
Jan 30, 2026
934.20
943.50
930.00
939.40
928.50
5,021,000
Jan 29, 2026
930.00
931.80
920.60
929.40
918.62
5,497,900
Jan 28, 2026
930.30
938.90
928.20
928.70
917.93
4,921,600
Jan 27, 2026
939.10
947.00
934.10
937.30
926.43
5,969,500
Jan 26, 2026
945.70
949.90
932.50
939.90
929.00
4,326,600
Jan 23, 2026
943.60
946.60
933.00
933.70
922.87
4,483,600
Jan 22, 2026
931.00
945.50
930.30
934.00
923.16
5,862,600
Jan 21, 2026
947.10
961.00
938.20
944.60
933.64
10,422,300
Jan 20, 2026
929.50
947.80
926.20
942.20
931.27
8,851,600
Jan 19, 2026
908.20
934.80
905.90
923.30
912.59
8,320,600
Jan 16, 2026
915.00
916.60
899.70
899.70
889.26
5,396,600
Jan 15, 2026
912.00
918.00
904.50
918.00
907.35
6,745,800
Jan 14, 2026
896.50
909.80
894.70
904.70
894.20
8,149,800
Jan 13, 2026
890.00
900.10
889.00
894.50
884.12
6,560,600
Jan 9, 2026
881.70
895.20
881.10
890.00
879.67
7,016,000
Jan 8, 2026
884.00
887.00
874.70
880.80
870.58
6,627,500
Jan 7, 2026
886.00
890.30
881.20
886.70
876.41
4,581,800
Jan 6, 2026
894.00
902.90
886.10
889.80
879.48
6,059,500
Jan 5, 2026
899.00
902.40
888.30
896.60
886.20
6,647,700
Dec 30, 2025
901.00
904.40
891.80
895.00
884.62
4,866,500
Dec 29, 2025
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
898.60
900.40
892.00
897.00
886.59
3,707,000
Dec 26, 2025
904.30
907.00
901.00
901.80
882.44
3,697,800
Dec 25, 2025
899.00
902.10
892.90
902.10
882.74
3,693,400
Dec 24, 2025
891.00
902.40
891.00
895.00
875.79
6,146,600
Dec 23, 2025
888.70
897.50
888.10
892.50
873.34
7,012,800
Dec 22, 2025
891.00
900.00
880.50
888.60
869.52
8,005,300
Dec 19, 2025
897.10
904.20
895.40
899.00
879.70
9,585,000
Dec 18, 2025
899.60
907.80
894.10
906.90
887.43
5,201,100
Dec 17, 2025
890.00
896.30
888.50
892.00
872.85
5,630,600
Dec 16, 2025
897.20
898.00
889.80
893.00
873.83
5,957,900
Dec 15, 2025
892.80
901.00
886.00
897.60
878.33
6,356,900
Dec 12, 2025
885.00
895.60
883.80
884.00
865.02
5,951,700
Dec 11, 2025
894.00
899.50
886.50
889.00
869.92
4,474,500
Dec 10, 2025
890.50
899.90
890.00
898.10
878.82
5,743,500
Dec 9, 2025
892.00
897.00
887.70
889.80
870.70
5,040,800
Dec 8, 2025
896.50
898.50
891.90
893.00
873.83
6,870,300
Dec 5, 2025
905.20
906.50
898.70
903.00
883.62
4,412,000
Dec 4, 2025
897.20
908.30
894.00
908.20
888.70
5,175,400
Dec 3, 2025
902.10
904.00
895.10
898.70
879.41
6,152,000
Dec 2, 2025
905.00
910.40
902.90
903.00
883.62
5,593,200
Dec 1, 2025
916.00
922.30
905.30
907.90
888.41
4,621,900
Nov 28, 2025
918.00
924.00
913.60
915.80
896.14
4,968,900
Nov 27, 2025
915.00
924.80
911.80
920.70
900.94
3,950,400
Nov 26, 2025
910.90
919.40
908.00
916.10
896.43
4,533,100
Nov 25, 2025
933.10
935.50
915.50
915.50
895.85
6,434,500
Nov 21, 2025
940.00
952.00
935.10
945.00
924.71
9,709,300
Nov 20, 2025
923.00
933.70
920.20
920.20
900.45
5,764,700
Nov 19, 2025
909.20
929.80
907.10
922.90
903.09
5,935,000
Nov 18, 2025
922.60
925.90
913.40
923.90
904.07
5,640,400
Nov 17, 2025
944.00
944.80
913.60
914.50
894.87
9,952,900
Nov 14, 2025
948.00
959.70
946.30
953.60
933.13
6,623,000
Nov 13, 2025
950.00
959.30
947.30
955.10
934.60
5,091,500
Nov 12, 2025
961.40
963.30
948.30
952.80
932.35
6,498,400
Nov 11, 2025
963.00
972.90
946.70
953.30
932.84
12,398,000
Nov 10, 2025
1,022.00
1,048.00
992.00
995.30
973.93
6,955,900
Nov 7, 2025
1,005.00
1,009.00
977.00
1,001.00
979.51
8,230,900
Nov 6, 2025
994.10
997.80
985.30
997.80
976.38
7,833,000
Nov 5, 2025
996.90
1,006.00
981.00
996.10
974.72
7,551,500
Nov 4, 2025
957.40
986.60
956.00
985.90
964.74
8,905,400
