Advertisement
Unicharm Corporation (8113.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:45PM JST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 3,946.00 | 3,954.00 | 3,902.00 | 3,911.00 | 3,911.00 | 2,227,700 |
| Nov 14, 2024 | 4,017.00 | 4,032.00 | 3,957.00 | 3,957.00 | 3,957.00 | 1,856,500 |
| Nov 13, 2024 | 3,996.00 | 4,013.00 | 3,962.00 | 3,963.00 | 3,963.00 | 2,506,200 |
| Nov 12, 2024 | 4,150.00 | 4,210.00 | 4,003.00 | 4,013.00 | 4,013.00 | 4,491,200 |
| Nov 11, 2024 | 4,226.00 | 4,227.00 | 4,017.00 | 4,100.00 | 4,100.00 | 6,883,300 |
| Nov 08, 2024 | 4,719.00 | 4,770.00 | 4,686.00 | 4,716.00 | 4,716.00 | 1,230,500 |
| Nov 07, 2024 | 4,755.00 | 4,770.00 | 4,694.00 | 4,705.00 | 4,705.00 | 1,137,900 |
| Nov 06, 2024 | 4,765.00 | 4,836.00 | 4,737.00 | 4,760.00 | 4,760.00 | 921,700 |
| Nov 05, 2024 | 4,640.00 | 4,782.00 | 4,632.00 | 4,767.00 | 4,767.00 | 1,699,000 |
| Nov 01, 2024 | 4,806.00 | 4,875.00 | 4,773.00 | 4,784.00 | 4,784.00 | 773,800 |
| Oct 31, 2024 | 4,930.00 | 4,940.00 | 4,885.00 | 4,911.00 | 4,911.00 | 1,101,000 |
| Oct 30, 2024 | 4,946.00 | 4,985.00 | 4,936.00 | 4,954.00 | 4,954.00 | 1,297,000 |
| Oct 29, 2024 | 4,910.00 | 4,983.00 | 4,870.00 | 4,956.00 | 4,956.00 | 751,700 |
| Oct 28, 2024 | 4,857.00 | 4,905.00 | 4,856.00 | 4,898.00 | 4,898.00 | 784,000 |
| Oct 25, 2024 | 4,906.00 | 4,910.00 | 4,823.00 | 4,883.00 | 4,883.00 | 718,600 |
| Oct 24, 2024 | 4,810.00 | 4,878.00 | 4,786.00 | 4,862.00 | 4,862.00 | 876,900 |
| Oct 23, 2024 | 4,896.00 | 4,915.00 | 4,832.00 | 4,832.00 | 4,832.00 | 827,200 |
| Oct 22, 2024 | 4,888.00 | 4,905.00 | 4,845.00 | 4,879.00 | 4,879.00 | 803,300 |
| Oct 21, 2024 | 4,960.00 | 4,960.00 | 4,872.00 | 4,878.00 | 4,878.00 | 677,200 |
| Oct 18, 2024 | 4,939.00 | 4,967.00 | 4,925.00 | 4,953.00 | 4,953.00 | 553,600 |
| Oct 17, 2024 | 4,990.00 | 5,005.00 | 4,922.00 | 4,929.00 | 4,929.00 | 793,600 |
| Oct 16, 2024 | 5,075.00 | 5,120.00 | 4,973.00 | 4,973.00 | 4,973.00 | 941,100 |
| Oct 15, 2024 | 5,093.00 | 5,123.00 | 5,076.00 | 5,102.00 | 5,102.00 | 891,300 |
| Oct 11, 2024 | 5,019.00 | 5,066.00 | 5,010.00 | 5,048.00 | 5,048.00 | 1,026,200 |
| Oct 10, 2024 | 5,060.00 | 5,117.00 | 5,050.00 | 5,059.00 | 5,059.00 | 685,200 |
| Oct 09, 2024 | 5,039.00 | 5,100.00 | 5,008.00 | 5,100.00 | 5,100.00 | 874,400 |
| Oct 08, 2024 | 4,994.00 | 5,007.00 | 4,934.00 | 4,982.00 | 4,982.00 | 1,141,200 |
| Oct 07, 2024 | 5,091.00 | 5,114.00 | 5,033.00 | 5,039.00 | 5,039.00 | 1,163,200 |
| Oct 04, 2024 | 5,075.00 | 5,128.00 | 5,075.00 | 5,091.00 | 5,091.00 | 855,600 |
| Oct 03, 2024 | 5,144.00 | 5,177.00 | 5,132.00 | 5,155.00 | 5,155.00 | 814,500 |
| Oct 02, 2024 | 5,140.00 | 5,165.00 | 5,031.00 | 5,100.00 | 5,100.00 | 1,187,800 |
| Oct 01, 2024 | 5,148.00 | 5,232.00 | 5,130.00 | 5,183.00 | 5,183.00 | 981,500 |
| Sep 30, 2024 | 5,172.00 | 5,228.00 | 5,137.00 | 5,183.00 | 5,183.00 | 1,360,400 |
| Sep 27, 2024 | 5,132.00 | 5,309.00 | 5,131.00 | 5,267.00 | 5,267.00 | 1,207,000 |
| Sep 26, 2024 | 5,114.00 | 5,178.00 | 5,072.00 | 5,178.00 | 5,178.00 | 1,199,700 |
| Sep 25, 2024 | 5,087.00 | 5,184.00 | 5,060.00 | 5,117.00 | 5,117.00 | 932,100 |
| Sep 24, 2024 | 5,106.00 | 5,106.00 | 5,003.00 | 5,022.00 | 5,022.00 | 1,029,900 |
| Sep 20, 2024 | 5,137.00 | 5,159.00 | 5,100.00 | 5,121.00 | 5,121.00 | 1,075,200 |
| Sep 19, 2024 | 5,131.00 | 5,199.00 | 5,092.00 | 5,137.00 | 5,137.00 | 984,200 |
| Sep 18, 2024 | 5,071.00 | 5,098.00 | 5,027.00 | 5,084.00 | 5,084.00 | 809,700 |
| Sep 17, 2024 | 5,040.00 | 5,089.00 | 4,951.00 | 5,080.00 | 5,080.00 | 1,263,800 |
| Sep 13, 2024 | 4,998.00 | 5,034.00 | 4,970.00 | 5,029.00 | 5,029.00 | 1,059,500 |
| Sep 12, 2024 | 5,044.00 | 5,073.00 | 5,000.00 | 5,039.00 | 5,039.00 | 938,600 |
| Sep 11, 2024 | 5,035.00 | 5,067.00 | 4,991.00 | 5,005.00 | 5,005.00 | 920,600 |
| Sep 10, 2024 | 5,079.00 | 5,148.00 | 5,052.00 | 5,056.00 | 5,056.00 | 637,100 |
| Sep 09, 2024 | 5,100.00 | 5,150.00 | 5,025.00 | 5,134.00 | 5,134.00 | 1,362,200 |
| Sep 06, 2024 | 5,200.00 | 5,219.00 | 5,098.00 | 5,142.00 | 5,142.00 | 1,140,400 |
| Sep 05, 2024 | 5,157.00 | 5,265.00 | 5,136.00 | 5,235.00 | 5,235.00 | 1,304,300 |
| Sep 04, 2024 | 5,131.00 | 5,230.00 | 5,125.00 | 5,190.00 | 5,190.00 | 1,225,900 |
| Sep 03, 2024 | 5,104.00 | 5,200.00 | 5,097.00 | 5,200.00 | 5,200.00 | 641,700 |
| Sep 02, 2024 | 5,080.00 | 5,107.00 | 5,032.00 | 5,103.00 | 5,103.00 | 650,800 |
| Aug 30, 2024 | 5,063.00 | 5,125.00 | 5,053.00 | 5,079.00 | 5,079.00 | 1,383,300 |
| Aug 29, 2024 | 5,137.00 | 5,137.00 | 5,077.00 | 5,095.00 | 5,095.00 | 688,500 |
| Aug 28, 2024 | 5,113.00 | 5,137.00 | 5,063.00 | 5,137.00 | 5,137.00 | 1,036,400 |
| Aug 27, 2024 | 5,151.00 | 5,190.00 | 5,151.00 | 5,164.00 | 5,164.00 | 766,000 |
| Aug 26, 2024 | 5,135.00 | 5,205.00 | 5,135.00 | 5,172.00 | 5,172.00 | 733,300 |
| Aug 23, 2024 | 5,189.00 | 5,204.00 | 5,150.00 | 5,181.00 | 5,181.00 | 785,900 |
| Aug 22, 2024 | 5,022.00 | 5,149.00 | 5,021.00 | 5,142.00 | 5,142.00 | 776,100 |
| Aug 21, 2024 | 5,087.00 | 5,119.00 | 5,046.00 | 5,047.00 | 5,047.00 | 589,600 |
| Aug 20, 2024 | 5,100.00 | 5,143.00 | 5,020.00 | 5,100.00 | 5,100.00 | 1,001,300 |
| Aug 19, 2024 | 5,029.00 | 5,090.00 | 4,986.00 | 5,087.00 | 5,087.00 | 848,500 |
| Aug 16, 2024 | 5,015.00 | 5,030.00 | 4,949.00 | 5,004.00 | 5,004.00 | 1,215,200 |
| Aug 15, 2024 | 4,975.00 | 4,995.00 | 4,932.00 | 4,982.00 | 4,982.00 | 622,400 |
| Aug 14, 2024 | 4,935.00 | 4,974.00 | 4,903.00 | 4,955.00 | 4,955.00 | 969,200 |
| Aug 13, 2024 | 4,855.00 | 4,944.00 | 4,819.00 | 4,942.00 | 4,942.00 | 1,352,900 |
| Aug 09, 2024 | 4,937.00 | 4,937.00 | 4,801.00 | 4,879.00 | 4,879.00 | 1,395,500 |
| Aug 08, 2024 | 4,810.00 | 5,017.00 | 4,780.00 | 4,925.00 | 4,925.00 | 1,468,100 |
| Aug 07, 2024 | 5,061.00 | 5,074.00 | 4,810.00 | 4,838.00 | 4,838.00 | 3,121,700 |
| Aug 06, 2024 | 5,100.00 | 5,125.00 | 4,900.00 | 5,036.00 | 5,036.00 | 2,575,000 |
| Aug 05, 2024 | 4,690.00 | 4,886.00 | 4,587.00 | 4,691.00 | 4,691.00 | 2,930,100 |
| Aug 02, 2024 | 4,786.00 | 4,830.00 | 4,679.00 | 4,691.00 | 4,691.00 | 1,878,100 |
| Aug 01, 2024 | 5,010.00 | 5,030.00 | 4,803.00 | 4,831.00 | 4,831.00 | 1,382,300 |
| Jul 31, 2024 | 5,004.00 | 5,030.00 | 4,945.00 | 5,018.00 | 5,018.00 | 1,105,500 |
| Jul 30, 2024 | 5,036.00 | 5,067.00 | 5,001.00 | 5,059.00 | 5,059.00 | 646,600 |
| Jul 29, 2024 | 5,060.00 | 5,083.00 | 5,023.00 | 5,067.00 | 5,067.00 | 743,900 |
| Jul 26, 2024 | 4,995.00 | 5,055.00 | 4,970.00 | 4,993.00 | 4,993.00 | 808,000 |
| Jul 25, 2024 | 5,005.00 | 5,057.00 | 4,958.00 | 5,018.00 | 5,018.00 | 1,039,400 |
| Jul 24, 2024 | 5,125.00 | 5,147.00 | 5,061.00 | 5,076.00 | 5,076.00 | 683,400 |
| Jul 23, 2024 | 5,155.00 | 5,189.00 | 5,125.00 | 5,163.00 | 5,163.00 | 526,800 |
| Jul 22, 2024 | 5,179.00 | 5,198.00 | 5,101.00 | 5,165.00 | 5,165.00 | 610,900 |
| Jul 19, 2024 | 5,127.00 | 5,215.00 | 5,111.00 | 5,180.00 | 5,180.00 | 1,234,600 |
| Jul 18, 2024 | 5,100.00 | 5,195.00 | 5,100.00 | 5,153.00 | 5,153.00 | 731,300 |
| Jul 17, 2024 | 5,140.00 | 5,160.00 | 5,103.00 | 5,139.00 | 5,139.00 | 871,900 |
| Jul 16, 2024 | 5,284.00 | 5,284.00 | 5,136.00 | 5,136.00 | 5,136.00 | 1,179,300 |
| Jul 12, 2024 | 5,247.00 | 5,315.00 | 5,230.00 | 5,300.00 | 5,300.00 | 1,141,800 |
| Jul 11, 2024 | 5,290.00 | 5,320.00 | 5,254.00 | 5,275.00 | 5,275.00 | 1,139,600 |
| Jul 10, 2024 | 5,228.00 | 5,273.00 | 5,209.00 | 5,273.00 | 5,273.00 | 856,800 |
| Jul 09, 2024 | 5,250.00 | 5,277.00 | 5,232.00 | 5,246.00 | 5,246.00 | 818,000 |
| Jul 08, 2024 | 5,300.00 | 5,323.00 | 5,228.00 | 5,250.00 | 5,250.00 | 1,073,900 |
| Jul 05, 2024 | 5,305.00 | 5,354.00 | 5,275.00 | 5,301.00 | 5,301.00 | 1,059,400 |
| Jul 04, 2024 | 5,210.00 | 5,294.00 | 5,209.00 | 5,286.00 | 5,286.00 | 1,286,100 |
| Jul 03, 2024 | 5,145.00 | 5,199.00 | 5,083.00 | 5,177.00 | 5,177.00 | 1,148,000 |
| Jul 02, 2024 | 5,112.00 | 5,135.00 | 5,098.00 | 5,111.00 | 5,111.00 | 910,100 |
| Jul 01, 2024 | 5,167.00 | 5,189.00 | 5,005.00 | 5,090.00 | 5,090.00 | 1,500,800 |
| Jun 28, 2024 | 5,292.00 | 5,298.00 | 5,155.00 | 5,167.00 | 5,167.00 | 1,275,800 |
| Jun 27, 2024 | 5,258.00 | 5,259.00 | 5,169.00 | 5,199.00 | 5,199.00 | 1,013,400 |
| Jun 26, 2024 | 5,300.00 | 5,321.00 | 5,249.00 | 5,285.00 | 5,285.00 | 1,085,900 |
| Jun 25, 2024 | 5,271.00 | 5,293.00 | 5,231.00 | 5,271.00 | 5,271.00 | 1,288,500 |
| Jun 24, 2024 | 5,214.00 | 5,282.00 | 5,207.00 | 5,252.00 | 5,252.00 | 742,500 |
| Jun 21, 2024 | 5,211.00 | 5,279.00 | 5,206.00 | 5,219.00 | 5,219.00 | 1,321,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.