Tokyo - Delayed Quote JPY
Unicharm Corporation (8113.T)
At close: November 15 at 3:45 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 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 8, 2024 | 4,719.00 | 4,770.00 | 4,686.00 | 4,716.00 | 4,716.00 | 1,230,500 |
| Nov 7, 2024 | 4,755.00 | 4,770.00 | 4,694.00 | 4,705.00 | 4,705.00 | 1,137,900 |
| Nov 6, 2024 | 4,765.00 | 4,836.00 | 4,737.00 | 4,760.00 | 4,760.00 | 921,700 |
| Nov 5, 2024 | 4,640.00 | 4,782.00 | 4,632.00 | 4,767.00 | 4,767.00 | 1,699,000 |
| Nov 1, 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 9, 2024 | 5,039.00 | 5,100.00 | 5,008.00 | 5,100.00 | 5,100.00 | 874,400 |
| Oct 8, 2024 | 4,994.00 | 5,007.00 | 4,934.00 | 4,982.00 | 4,982.00 | 1,141,200 |
| Oct 7, 2024 | 5,091.00 | 5,114.00 | 5,033.00 | 5,039.00 | 5,039.00 | 1,163,200 |
| Oct 4, 2024 | 5,075.00 | 5,128.00 | 5,075.00 | 5,091.00 | 5,091.00 | 855,600 |
| Oct 3, 2024 | 5,144.00 | 5,177.00 | 5,132.00 | 5,155.00 | 5,155.00 | 814,500 |
| Oct 2, 2024 | 5,140.00 | 5,165.00 | 5,031.00 | 5,100.00 | 5,100.00 | 1,187,800 |
| Oct 1, 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 9, 2024 | 5,100.00 | 5,150.00 | 5,025.00 | 5,134.00 | 5,134.00 | 1,362,200 |
| Sep 6, 2024 | 5,200.00 | 5,219.00 | 5,098.00 | 5,142.00 | 5,142.00 | 1,140,400 |
| Sep 5, 2024 | 5,157.00 | 5,265.00 | 5,136.00 | 5,235.00 | 5,235.00 | 1,304,300 |
| Sep 4, 2024 | 5,131.00 | 5,230.00 | 5,125.00 | 5,190.00 | 5,190.00 | 1,225,900 |
| Sep 3, 2024 | 5,104.00 | 5,200.00 | 5,097.00 | 5,200.00 | 5,200.00 | 641,700 |
| Sep 2, 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 9, 2024 | 4,937.00 | 4,937.00 | 4,801.00 | 4,879.00 | 4,879.00 | 1,395,500 |
| Aug 8, 2024 | 4,810.00 | 5,017.00 | 4,780.00 | 4,925.00 | 4,925.00 | 1,468,100 |
| Aug 7, 2024 | 5,061.00 | 5,074.00 | 4,810.00 | 4,838.00 | 4,838.00 | 3,121,700 |
| Aug 6, 2024 | 5,100.00 | 5,125.00 | 4,900.00 | 5,036.00 | 5,036.00 | 2,575,000 |
| Aug 5, 2024 | 4,690.00 | 4,886.00 | 4,587.00 | 4,691.00 | 4,691.00 | 2,930,100 |
| Aug 2, 2024 | 4,786.00 | 4,830.00 | 4,679.00 | 4,691.00 | 4,691.00 | 1,878,100 |
| Aug 1, 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 9, 2024 | 5,250.00 | 5,277.00 | 5,232.00 | 5,246.00 | 5,246.00 | 818,000 |
| Jul 8, 2024 | 5,300.00 | 5,323.00 | 5,228.00 | 5,250.00 | 5,250.00 | 1,073,900 |
| Jul 5, 2024 | 5,305.00 | 5,354.00 | 5,275.00 | 5,301.00 | 5,301.00 | 1,059,400 |
| Jul 4, 2024 | 5,210.00 | 5,294.00 | 5,209.00 | 5,286.00 | 5,286.00 | 1,286,100 |
| Jul 3, 2024 | 5,145.00 | 5,199.00 | 5,083.00 | 5,177.00 | 5,177.00 | 1,148,000 |
| Jul 2, 2024 | 5,112.00 | 5,135.00 | 5,098.00 | 5,111.00 | 5,111.00 | 910,100 |
| Jul 1, 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 | 22.00 Dividend | |||||
| 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 | 5,263.00 | 1,085,900 |
| Jun 25, 2024 | 5,271.00 | 5,293.00 | 5,231.00 | 5,271.00 | 5,249.06 | 1,288,500 |
| Jun 24, 2024 | 5,214.00 | 5,282.00 | 5,207.00 | 5,252.00 | 5,230.14 | 742,500 |
| Jun 21, 2024 | 5,211.00 | 5,279.00 | 5,206.00 | 5,219.00 | 5,197.27 | 1,321,700 |
| Jun 20, 2024 | 5,155.00 | 5,221.00 | 5,151.00 | 5,211.00 | 5,189.31 | 591,900 |
| Jun 19, 2024 | 5,197.00 | 5,205.00 | 5,136.00 | 5,174.00 | 5,152.46 | 722,000 |
| Jun 18, 2024 | 5,203.00 | 5,216.00 | 5,164.00 | 5,202.00 | 5,180.35 | 750,700 |
| Jun 17, 2024 | 5,221.00 | 5,240.00 | 5,172.00 | 5,232.00 | 5,210.22 | 715,400 |
| Jun 14, 2024 | 5,135.00 | 5,221.00 | 5,084.00 | 5,205.00 | 5,183.33 | 1,160,000 |
| Jun 13, 2024 | 5,200.00 | 5,200.00 | 5,124.00 | 5,141.00 | 5,119.60 | 648,300 |
| Jun 12, 2024 | 5,202.00 | 5,236.00 | 5,125.00 | 5,156.00 | 5,134.54 | 959,300 |
| Jun 11, 2024 | 5,255.00 | 5,264.00 | 5,191.00 | 5,192.00 | 5,170.39 | 758,300 |
| Jun 10, 2024 | 5,188.00 | 5,239.00 | 5,156.00 | 5,236.00 | 5,214.20 | 711,300 |
| Jun 7, 2024 | 5,183.00 | 5,239.00 | 5,163.00 | 5,224.00 | 5,202.25 | 712,800 |
| Jun 6, 2024 | 5,277.00 | 5,277.00 | 5,184.00 | 5,212.00 | 5,190.30 | 908,800 |
| Jun 5, 2024 | 5,200.00 | 5,256.00 | 5,133.00 | 5,238.00 | 5,216.20 | 1,367,600 |
| Jun 4, 2024 | 5,134.00 | 5,180.00 | 5,093.00 | 5,128.00 | 5,106.65 | 974,700 |
| Jun 3, 2024 | 5,100.00 | 5,139.00 | 5,081.00 | 5,098.00 | 5,076.78 | 1,010,900 |
| May 31, 2024 | 4,967.00 | 5,057.00 | 4,967.00 | 5,051.00 | 5,029.97 | 2,452,400 |
| May 30, 2024 | 4,929.00 | 4,962.00 | 4,852.00 | 4,948.00 | 4,927.40 | 846,900 |
| May 29, 2024 | 4,914.00 | 4,944.00 | 4,876.00 | 4,922.00 | 4,901.51 | 786,500 |
| May 28, 2024 | 5,031.00 | 5,039.00 | 4,920.00 | 4,933.00 | 4,912.47 | 947,300 |
| May 27, 2024 | 4,997.00 | 5,036.00 | 4,946.00 | 5,031.00 | 5,010.06 | 833,900 |
| May 24, 2024 | 4,980.00 | 5,047.00 | 4,980.00 | 5,002.00 | 4,981.18 | 941,000 |
| May 23, 2024 | 4,902.00 | 5,065.00 | 4,902.00 | 5,054.00 | 5,032.96 | 1,515,700 |
| May 22, 2024 | 4,884.00 | 4,905.00 | 4,834.00 | 4,876.00 | 4,855.70 | 825,200 |
| May 21, 2024 | 4,980.00 | 4,985.00 | 4,862.00 | 4,877.00 | 4,856.70 | 1,387,800 |
| May 20, 2024 | 5,027.00 | 5,046.00 | 4,945.00 | 4,951.00 | 4,930.39 | 1,244,200 |
| May 17, 2024 | 5,120.00 | 5,138.00 | 5,045.00 | 5,064.00 | 5,042.92 | 785,900 |
| May 16, 2024 | 5,103.00 | 5,125.00 | 5,052.00 | 5,108.00 | 5,086.74 | 987,300 |
| May 15, 2024 | 5,140.00 | 5,153.00 | 5,040.00 | 5,051.00 | 5,029.97 | 1,121,300 |
| May 14, 2024 | 5,063.00 | 5,165.00 | 5,052.00 | 5,155.00 | 5,133.54 | 1,834,300 |
| May 13, 2024 | 4,939.00 | 5,098.00 | 4,922.00 | 5,021.00 | 5,000.10 | 1,838,100 |
| May 10, 2024 | 4,922.00 | 5,043.00 | 4,922.00 | 5,014.00 | 4,993.13 | 1,699,500 |
| May 9, 2024 | 4,866.00 | 5,061.00 | 4,854.00 | 4,911.00 | 4,890.56 | 2,562,000 |
| May 8, 2024 | 4,970.00 | 5,030.00 | 4,811.00 | 4,817.00 | 4,796.95 | 3,218,600 |
| May 7, 2024 | 4,748.00 | 4,774.00 | 4,701.00 | 4,734.00 | 4,714.29 | 1,919,100 |
| May 2, 2024 | 4,708.00 | 4,716.00 | 4,670.00 | 4,684.00 | 4,664.50 | 874,300 |
| May 1, 2024 | 4,724.00 | 4,746.00 | 4,707.00 | 4,731.00 | 4,711.31 | 613,400 |
| Apr 30, 2024 | 4,694.00 | 4,718.00 | 4,652.00 | 4,697.00 | 4,677.45 | 1,192,700 |
| Apr 26, 2024 | 4,600.00 | 4,640.00 | 4,559.00 | 4,636.00 | 4,616.70 | 997,300 |
| Apr 25, 2024 | 4,645.00 | 4,650.00 | 4,604.00 | 4,637.00 | 4,617.70 | 1,124,400 |
| Apr 24, 2024 | 4,602.00 | 4,673.00 | 4,594.00 | 4,636.00 | 4,616.70 | 1,405,000 |
| Apr 23, 2024 | 4,687.00 | 4,687.00 | 4,611.00 | 4,650.00 | 4,630.64 | 1,075,400 |
| Apr 22, 2024 | 4,494.00 | 4,655.00 | 4,488.00 | 4,653.00 | 4,633.63 | 1,549,600 |
| Apr 19, 2024 | 4,479.00 | 4,510.00 | 4,357.00 | 4,424.00 | 4,405.58 | 2,175,700 |
| Apr 18, 2024 | 4,501.00 | 4,560.00 | 4,490.00 | 4,519.00 | 4,500.19 | 941,600 |
| Apr 17, 2024 | 4,520.00 | 4,529.00 | 4,455.00 | 4,500.00 | 4,481.27 | 1,342,900 |
| Apr 16, 2024 | 4,450.00 | 4,569.00 | 4,431.00 | 4,558.00 | 4,539.03 | 1,511,700 |
| Apr 15, 2024 | 4,581.00 | 4,600.00 | 4,523.00 | 4,583.00 | 4,563.92 | 1,286,400 |
| Apr 12, 2024 | 4,643.00 | 4,668.00 | 4,592.00 | 4,631.00 | 4,611.72 | 954,400 |
| Apr 11, 2024 | 4,551.00 | 4,612.00 | 4,548.00 | 4,611.00 | 4,591.81 | 867,100 |
| Apr 10, 2024 | 4,699.00 | 4,739.00 | 4,615.00 | 4,621.00 | 4,601.76 | 1,015,200 |
| Apr 9, 2024 | 4,574.00 | 4,641.00 | 4,561.00 | 4,629.00 | 4,609.73 | 911,700 |
| Apr 8, 2024 | 4,559.00 | 4,583.00 | 4,511.00 | 4,565.00 | 4,546.00 | 1,344,700 |
| Apr 5, 2024 | 4,640.00 | 4,650.00 | 4,503.00 | 4,551.00 | 4,532.06 | 1,594,600 |
| Apr 4, 2024 | 4,642.00 | 4,717.00 | 4,617.00 | 4,665.00 | 4,645.58 | 1,678,300 |
| Apr 3, 2024 | 4,761.00 | 4,761.00 | 4,629.00 | 4,641.00 | 4,621.68 | 1,459,600 |
| Apr 2, 2024 | 4,823.00 | 4,841.00 | 4,746.00 | 4,765.00 | 4,745.16 | 1,678,400 |
| Apr 1, 2024 | 4,858.00 | 4,875.00 | 4,821.00 | 4,852.00 | 4,831.80 | 835,200 |
| Mar 29, 2024 | 4,815.00 | 4,848.00 | 4,795.00 | 4,800.00 | 4,780.02 | 415,900 |
| Mar 28, 2024 | 4,853.00 | 4,886.00 | 4,819.00 | 4,819.00 | 4,798.94 | 999,200 |
| Mar 27, 2024 | 4,812.00 | 4,883.00 | 4,782.00 | 4,863.00 | 4,842.76 | 1,322,400 |
| Mar 26, 2024 | 4,778.00 | 4,797.00 | 4,709.00 | 4,773.00 | 4,753.13 | 1,565,400 |
| Mar 25, 2024 | 4,948.00 | 4,948.00 | 4,812.00 | 4,812.00 | 4,791.97 | 1,082,000 |
| Mar 22, 2024 | 4,880.00 | 4,936.00 | 4,849.00 | 4,916.00 | 4,895.54 | 1,084,800 |
| Mar 21, 2024 | 4,902.00 | 4,918.00 | 4,861.00 | 4,899.00 | 4,878.61 | 1,174,200 |
| Mar 19, 2024 | 4,908.00 | 4,937.00 | 4,902.00 | 4,923.00 | 4,902.51 | 638,700 |
| Mar 18, 2024 | 4,902.00 | 4,953.00 | 4,895.00 | 4,924.00 | 4,903.50 | 776,800 |
| Mar 15, 2024 | 4,844.00 | 4,926.00 | 4,833.00 | 4,892.00 | 4,871.64 | 1,701,300 |
| Mar 14, 2024 | 4,785.00 | 4,861.00 | 4,759.00 | 4,834.00 | 4,813.88 | 996,300 |
| Mar 13, 2024 | 4,850.00 | 4,878.00 | 4,788.00 | 4,820.00 | 4,799.94 | 1,115,500 |
| Mar 12, 2024 | 4,869.00 | 4,891.00 | 4,817.00 | 4,891.00 | 4,870.64 | 883,900 |
| Mar 11, 2024 | 4,918.00 | 4,918.00 | 4,813.00 | 4,885.00 | 4,864.67 | 1,154,800 |
| Mar 8, 2024 | 4,840.00 | 4,908.00 | 4,839.00 | 4,886.00 | 4,865.66 | 1,036,000 |
| Mar 7, 2024 | 4,930.00 | 4,944.00 | 4,901.00 | 4,910.00 | 4,889.56 | 904,500 |
| Mar 6, 2024 | 4,879.00 | 4,924.00 | 4,866.00 | 4,896.00 | 4,875.62 | 1,394,200 |
| Mar 5, 2024 | 4,920.00 | 4,928.00 | 4,831.00 | 4,879.00 | 4,858.69 | 1,128,100 |
| Mar 4, 2024 | 4,950.00 | 4,981.00 | 4,922.00 | 4,930.00 | 4,909.48 | 1,270,900 |
| Mar 1, 2024 | 4,965.00 | 4,982.00 | 4,933.00 | 4,955.00 | 4,934.37 | 1,395,500 |
| Feb 29, 2024 | 5,048.00 | 5,069.00 | 4,957.00 | 4,976.00 | 4,955.29 | 2,141,700 |
| Feb 28, 2024 | 5,080.00 | 5,080.00 | 5,030.00 | 5,030.00 | 5,009.06 | 898,200 |
| Feb 27, 2024 | 5,100.00 | 5,122.00 | 5,056.00 | 5,081.00 | 5,059.85 | 1,281,100 |
| Feb 26, 2024 | 5,192.00 | 5,206.00 | 5,111.00 | 5,125.00 | 5,103.67 | 1,670,900 |
| Feb 22, 2024 | 5,231.00 | 5,238.00 | 5,135.00 | 5,182.00 | 5,160.43 | 1,145,300 |
| Feb 21, 2024 | 5,169.00 | 5,245.00 | 5,144.00 | 5,230.00 | 5,208.23 | 941,300 |
| Feb 20, 2024 | 5,177.00 | 5,178.00 | 5,134.00 | 5,172.00 | 5,150.47 | 807,100 |
| Feb 19, 2024 | 5,167.00 | 5,182.00 | 5,118.00 | 5,174.00 | 5,152.46 | 797,600 |
| Feb 16, 2024 | 5,165.00 | 5,176.00 | 5,102.00 | 5,156.00 | 5,134.54 | 1,288,100 |
| Feb 15, 2024 | 5,149.00 | 5,162.00 | 5,057.00 | 5,111.00 | 5,089.72 | 1,104,500 |
| Feb 14, 2024 | 5,160.00 | 5,160.00 | 5,059.00 | 5,138.00 | 5,116.61 | 1,160,900 |
| Feb 13, 2024 | 5,093.00 | 5,214.00 | 5,093.00 | 5,190.00 | 5,168.40 | 1,689,000 |
| Feb 9, 2024 | 5,121.00 | 5,128.00 | 5,018.00 | 5,069.00 | 5,047.90 | 1,823,200 |
| Feb 8, 2024 | 5,084.00 | 5,334.00 | 5,059.00 | 5,168.00 | 5,146.49 | 3,084,100 |
| Feb 7, 2024 | 5,296.00 | 5,296.00 | 5,181.00 | 5,255.00 | 5,233.13 | 1,783,800 |
| Feb 6, 2024 | 5,259.00 | 5,259.00 | 5,210.00 | 5,244.00 | 5,222.17 | 1,697,600 |
| Feb 5, 2024 | 5,229.00 | 5,235.00 | 5,138.00 | 5,201.00 | 5,179.35 | 1,103,100 |
| Feb 2, 2024 | 5,198.00 | 5,234.00 | 5,186.00 | 5,225.00 | 5,203.25 | 1,098,500 |
| Feb 1, 2024 | 5,122.00 | 5,173.00 | 5,089.00 | 5,163.00 | 5,141.51 | 1,213,600 |
| Jan 31, 2024 | 5,049.00 | 5,095.00 | 5,042.00 | 5,088.00 | 5,066.82 | 1,076,800 |
| Jan 30, 2024 | 5,170.00 | 5,180.00 | 5,061.00 | 5,063.00 | 5,041.92 | 1,241,500 |
| Jan 29, 2024 | 5,117.00 | 5,172.00 | 5,100.00 | 5,170.00 | 5,148.48 | 965,700 |
| Jan 26, 2024 | 5,086.00 | 5,099.00 | 5,038.00 | 5,069.00 | 5,047.90 | 1,238,900 |
| Jan 25, 2024 | 5,066.00 | 5,094.00 | 5,005.00 | 5,058.00 | 5,036.94 | 1,855,500 |
| Jan 24, 2024 | 5,100.00 | 5,165.00 | 5,090.00 | 5,142.00 | 5,120.60 | 1,337,200 |
| Jan 23, 2024 | 5,062.00 | 5,150.00 | 5,062.00 | 5,108.00 | 5,086.74 | 1,359,500 |
| Jan 22, 2024 | 5,080.00 | 5,144.00 | 5,071.00 | 5,136.00 | 5,114.62 | 977,200 |
| Jan 19, 2024 | 5,219.00 | 5,222.00 | 5,079.00 | 5,115.00 | 5,093.71 | 1,493,100 |
| Jan 18, 2024 | 5,230.00 | 5,235.00 | 5,164.00 | 5,190.00 | 5,168.40 | 1,179,200 |
| Jan 17, 2024 | 5,354.00 | 5,371.00 | 5,280.00 | 5,280.00 | 5,258.02 | 1,230,000 |
| Jan 16, 2024 | 5,349.00 | 5,408.00 | 5,306.00 | 5,354.00 | 5,331.71 | 702,600 |
| Jan 15, 2024 | 5,349.00 | 5,349.00 | 5,306.00 | 5,326.00 | 5,303.83 | 124,900 |
| Jan 12, 2024 | 5,330.00 | 5,394.00 | 5,200.00 | 5,349.00 | 5,326.73 | 1,766,400 |
| Jan 11, 2024 | 5,295.00 | 5,297.00 | 5,129.00 | 5,247.00 | 5,225.16 | 1,361,200 |
| Jan 10, 2024 | 5,200.00 | 5,259.00 | 5,163.00 | 5,246.00 | 5,224.16 | 1,306,300 |
| Jan 9, 2024 | 5,037.00 | 5,161.00 | 5,036.00 | 5,154.00 | 5,132.55 | 1,551,200 |
| Jan 5, 2024 | 5,198.00 | 5,198.00 | 5,113.00 | 5,125.00 | 5,103.67 | 1,343,600 |
| Jan 4, 2024 | 5,101.00 | 5,178.00 | 5,059.00 | 5,172.00 | 5,150.47 | 1,240,200 |
| Dec 29, 2023 | 5,110.00 | 5,127.00 | 5,046.00 | 5,098.00 | 5,076.78 | 808,900 |
| Dec 28, 2023 | 20.00 Dividend | |||||
| Dec 28, 2023 | 5,051.00 | 5,103.00 | 5,039.00 | 5,092.00 | 5,070.80 | 378,100 |
| Dec 27, 2023 | 5,074.00 | 5,116.00 | 5,057.00 | 5,107.00 | 5,065.82 | 753,000 |
| Dec 26, 2023 | 5,037.00 | 5,085.00 | 5,001.00 | 5,048.00 | 5,007.30 | 673,700 |
| Dec 25, 2023 | 5,102.00 | 5,126.00 | 5,022.00 | 5,038.00 | 4,997.38 | 679,600 |
| Dec 22, 2023 | 5,003.00 | 5,036.00 | 4,983.00 | 5,027.00 | 4,986.47 | 1,029,900 |
| Dec 21, 2023 | 4,959.00 | 5,005.00 | 4,933.00 | 4,969.00 | 4,928.94 | 927,700 |
| Dec 20, 2023 | 4,930.00 | 4,988.00 | 4,930.00 | 4,938.00 | 4,898.19 | 895,600 |
| Dec 19, 2023 | 4,926.00 | 4,935.00 | 4,890.00 | 4,929.00 | 4,889.26 | 681,800 |
| Dec 18, 2023 | 4,868.00 | 4,893.00 | 4,852.00 | 4,878.00 | 4,838.67 | 894,400 |
| Dec 15, 2023 | 4,839.00 | 4,897.00 | 4,802.00 | 4,883.00 | 4,843.63 | 1,787,800 |
| Dec 14, 2023 | 4,873.00 | 4,922.00 | 4,819.00 | 4,888.00 | 4,848.59 | 1,369,800 |
| Dec 13, 2023 | 4,922.00 | 4,931.00 | 4,860.00 | 4,874.00 | 4,834.70 | 930,000 |
| Dec 12, 2023 | 4,960.00 | 4,977.00 | 4,880.00 | 4,908.00 | 4,868.43 | 1,139,800 |
| Dec 11, 2023 | 4,902.00 | 4,939.00 | 4,881.00 | 4,924.00 | 4,884.30 | 1,059,000 |
| Dec 8, 2023 | 4,933.00 | 4,979.00 | 4,903.00 | 4,925.00 | 4,885.29 | 2,164,700 |
| Dec 7, 2023 | 4,831.00 | 4,899.00 | 4,820.00 | 4,877.00 | 4,837.68 | 1,492,000 |
| Dec 6, 2023 | 4,767.00 | 4,848.00 | 4,752.00 | 4,830.00 | 4,791.06 | 936,600 |
| Dec 5, 2023 | 4,820.00 | 4,842.00 | 4,761.00 | 4,766.00 | 4,727.57 | 770,000 |
| Dec 4, 2023 | 4,779.00 | 4,811.00 | 4,762.00 | 4,799.00 | 4,760.31 | 876,400 |
| Dec 1, 2023 | 4,810.00 | 4,845.00 | 4,763.00 | 4,763.00 | 4,724.60 | 1,158,100 |
| Nov 30, 2023 | 4,777.00 | 4,799.00 | 4,714.00 | 4,763.00 | 4,724.60 | 2,342,000 |
| Nov 29, 2023 | 4,805.00 | 4,839.00 | 4,773.00 | 4,787.00 | 4,748.40 | 1,187,200 |
| Nov 28, 2023 | 4,822.00 | 4,835.00 | 4,738.00 | 4,795.00 | 4,756.34 | 1,194,600 |
| Nov 27, 2023 | 4,875.00 | 4,942.00 | 4,833.00 | 4,841.00 | 4,801.97 | 1,355,500 |
| Nov 24, 2023 | 4,821.00 | 4,883.00 | 4,801.00 | 4,872.00 | 4,832.72 | 1,433,400 |
| Nov 22, 2023 | 4,735.00 | 4,785.00 | 4,720.00 | 4,760.00 | 4,721.62 | 1,037,000 |
| Nov 21, 2023 | 4,704.00 | 4,744.00 | 4,623.00 | 4,733.00 | 4,694.84 | 1,613,400 |
| Nov 20, 2023 | 4,715.00 | 4,778.00 | 4,705.00 | 4,733.00 | 4,694.84 | 1,174,500 |
| Nov 17, 2023 | 4,755.00 | 4,784.00 | 4,736.00 | 4,767.00 | 4,728.57 | 1,193,900 |
| Nov 16, 2023 | 4,802.00 | 4,857.00 | 4,701.00 | 4,724.00 | 4,685.91 | 1,473,900 |
| Nov 15, 2023 | 4,860.00 | 4,870.00 | 4,781.00 | 4,845.00 | 4,805.94 | 1,117,800 |
Related Tickers
4922.T KOSé Corporation
6,721.00
-0.46%
4911.T Shiseido Company, Limited
2,775.00
-0.98%
4452.T Kao Corporation
6,280.00
-0.38%
4927.T Pola Orbis Holdings Inc.
1,364.00
-1.02%
4912.T Lion Corporation
1,734.50
-0.46%
051905.KS LG H&H Co., Ltd.
142,100.00
+1.28%
UCID.JK PT Uni-Charm Indonesia Tbk
775.00
-1.90%
4527.T Rohto Pharmaceutical Co.,Ltd.
2,744.50
+0.31%
ESSITY-B.ST Essity AB (publ)
297.10
-0.10%
1044.HK HENGAN INT'L
22.300
0.00%