Unicharm Corporation (8113.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 5,100.00 | 5,139.00 | 5,081.00 | 5,098.00 | 5,098.00 | 1,010,900 |
| 31 May 2024 | 4,967.00 | 5,057.00 | 4,967.00 | 5,051.00 | 5,051.00 | 2,452,400 |
| 30 May 2024 | 4,929.00 | 4,962.00 | 4,852.00 | 4,948.00 | 4,948.00 | 846,900 |
| 29 May 2024 | 4,914.00 | 4,944.00 | 4,876.00 | 4,922.00 | 4,922.00 | 786,500 |
| 28 May 2024 | 5,031.00 | 5,039.00 | 4,920.00 | 4,933.00 | 4,933.00 | 947,300 |
| 27 May 2024 | 4,997.00 | 5,036.00 | 4,946.00 | 5,031.00 | 5,031.00 | 833,900 |
| 24 May 2024 | 4,980.00 | 5,047.00 | 4,980.00 | 5,002.00 | 5,002.00 | 941,000 |
| 23 May 2024 | 4,902.00 | 5,065.00 | 4,902.00 | 5,054.00 | 5,054.00 | 1,515,700 |
| 22 May 2024 | 4,884.00 | 4,905.00 | 4,834.00 | 4,876.00 | 4,876.00 | 825,200 |
| 21 May 2024 | 4,980.00 | 4,985.00 | 4,862.00 | 4,877.00 | 4,877.00 | 1,387,800 |
| 20 May 2024 | 5,027.00 | 5,046.00 | 4,945.00 | 4,951.00 | 4,951.00 | 1,244,200 |
| 17 May 2024 | 5,120.00 | 5,138.00 | 5,045.00 | 5,064.00 | 5,064.00 | 785,900 |
| 16 May 2024 | 5,103.00 | 5,125.00 | 5,052.00 | 5,108.00 | 5,108.00 | 987,300 |
| 15 May 2024 | 5,140.00 | 5,153.00 | 5,040.00 | 5,051.00 | 5,051.00 | 1,121,300 |
| 14 May 2024 | 5,063.00 | 5,165.00 | 5,052.00 | 5,155.00 | 5,155.00 | 1,834,300 |
| 13 May 2024 | 4,939.00 | 5,098.00 | 4,922.00 | 5,021.00 | 5,021.00 | 1,838,100 |
| 10 May 2024 | 4,922.00 | 5,043.00 | 4,922.00 | 5,014.00 | 5,014.00 | 1,699,500 |
| 09 May 2024 | 4,866.00 | 5,061.00 | 4,854.00 | 4,911.00 | 4,911.00 | 2,562,000 |
| 08 May 2024 | 4,970.00 | 5,030.00 | 4,811.00 | 4,817.00 | 4,817.00 | 3,218,600 |
| 07 May 2024 | 4,748.00 | 4,774.00 | 4,701.00 | 4,734.00 | 4,734.00 | 1,919,100 |
| 02 May 2024 | 4,708.00 | 4,716.00 | 4,670.00 | 4,684.00 | 4,684.00 | 874,300 |
| 01 May 2024 | 4,724.00 | 4,746.00 | 4,707.00 | 4,731.00 | 4,731.00 | 613,400 |
| 30 Apr 2024 | 4,694.00 | 4,718.00 | 4,652.00 | 4,697.00 | 4,697.00 | 1,192,700 |
| 26 Apr 2024 | 4,600.00 | 4,640.00 | 4,559.00 | 4,636.00 | 4,636.00 | 997,300 |
| 25 Apr 2024 | 4,645.00 | 4,650.00 | 4,604.00 | 4,637.00 | 4,637.00 | 1,124,400 |
| 24 Apr 2024 | 4,602.00 | 4,673.00 | 4,594.00 | 4,636.00 | 4,636.00 | 1,405,000 |
| 23 Apr 2024 | 4,687.00 | 4,687.00 | 4,611.00 | 4,650.00 | 4,650.00 | 1,075,400 |
| 22 Apr 2024 | 4,494.00 | 4,655.00 | 4,488.00 | 4,653.00 | 4,653.00 | 1,549,600 |
| 19 Apr 2024 | 4,479.00 | 4,510.00 | 4,357.00 | 4,424.00 | 4,424.00 | 2,175,700 |
| 18 Apr 2024 | 4,501.00 | 4,560.00 | 4,490.00 | 4,519.00 | 4,519.00 | 941,600 |
| 17 Apr 2024 | 4,520.00 | 4,529.00 | 4,455.00 | 4,500.00 | 4,500.00 | 1,342,900 |
| 16 Apr 2024 | 4,450.00 | 4,569.00 | 4,431.00 | 4,558.00 | 4,558.00 | 1,511,700 |
| 15 Apr 2024 | 4,581.00 | 4,600.00 | 4,523.00 | 4,583.00 | 4,583.00 | 1,286,400 |
| 12 Apr 2024 | 4,643.00 | 4,668.00 | 4,592.00 | 4,631.00 | 4,631.00 | 954,400 |
| 11 Apr 2024 | 4,551.00 | 4,612.00 | 4,548.00 | 4,611.00 | 4,611.00 | 867,100 |
| 10 Apr 2024 | 4,699.00 | 4,739.00 | 4,615.00 | 4,621.00 | 4,621.00 | 1,015,200 |
| 09 Apr 2024 | 4,574.00 | 4,641.00 | 4,561.00 | 4,629.00 | 4,629.00 | 911,700 |
| 08 Apr 2024 | 4,559.00 | 4,583.00 | 4,511.00 | 4,565.00 | 4,565.00 | 1,344,700 |
| 05 Apr 2024 | 4,640.00 | 4,650.00 | 4,503.00 | 4,551.00 | 4,551.00 | 1,594,600 |
| 04 Apr 2024 | 4,642.00 | 4,717.00 | 4,617.00 | 4,665.00 | 4,665.00 | 1,678,300 |
| 03 Apr 2024 | 4,761.00 | 4,761.00 | 4,629.00 | 4,641.00 | 4,641.00 | 1,459,600 |
| 02 Apr 2024 | 4,823.00 | 4,841.00 | 4,746.00 | 4,765.00 | 4,765.00 | 1,678,400 |
| 01 Apr 2024 | 4,858.00 | 4,875.00 | 4,821.00 | 4,852.00 | 4,852.00 | 835,200 |
| 29 Mar 2024 | 4,815.00 | 4,848.00 | 4,795.00 | 4,800.00 | 4,800.00 | 415,900 |
| 28 Mar 2024 | 4,853.00 | 4,886.00 | 4,819.00 | 4,819.00 | 4,819.00 | 999,200 |
| 27 Mar 2024 | 4,812.00 | 4,883.00 | 4,782.00 | 4,863.00 | 4,863.00 | 1,322,400 |
| 26 Mar 2024 | 4,778.00 | 4,797.00 | 4,709.00 | 4,773.00 | 4,773.00 | 1,565,400 |
| 25 Mar 2024 | 4,948.00 | 4,948.00 | 4,812.00 | 4,812.00 | 4,812.00 | 1,082,000 |
| 22 Mar 2024 | 4,880.00 | 4,936.00 | 4,849.00 | 4,916.00 | 4,916.00 | 1,084,800 |
| 21 Mar 2024 | 4,902.00 | 4,918.00 | 4,861.00 | 4,899.00 | 4,899.00 | 1,174,200 |
| 19 Mar 2024 | 4,908.00 | 4,937.00 | 4,902.00 | 4,923.00 | 4,923.00 | 638,700 |
| 18 Mar 2024 | 4,902.00 | 4,953.00 | 4,895.00 | 4,924.00 | 4,924.00 | 776,800 |
| 15 Mar 2024 | 4,844.00 | 4,926.00 | 4,833.00 | 4,892.00 | 4,892.00 | 1,701,300 |
| 14 Mar 2024 | 4,785.00 | 4,861.00 | 4,759.00 | 4,834.00 | 4,834.00 | 996,300 |
| 13 Mar 2024 | 4,850.00 | 4,878.00 | 4,788.00 | 4,820.00 | 4,820.00 | 1,115,500 |
| 12 Mar 2024 | 4,869.00 | 4,891.00 | 4,817.00 | 4,891.00 | 4,891.00 | 883,900 |
| 11 Mar 2024 | 4,918.00 | 4,918.00 | 4,813.00 | 4,885.00 | 4,885.00 | 1,154,800 |
| 08 Mar 2024 | 4,840.00 | 4,908.00 | 4,839.00 | 4,886.00 | 4,886.00 | 1,036,000 |
| 07 Mar 2024 | 4,930.00 | 4,944.00 | 4,901.00 | 4,910.00 | 4,910.00 | 904,500 |
| 06 Mar 2024 | 4,879.00 | 4,924.00 | 4,866.00 | 4,896.00 | 4,896.00 | 1,394,200 |
| 05 Mar 2024 | 4,920.00 | 4,928.00 | 4,831.00 | 4,879.00 | 4,879.00 | 1,128,100 |
| 04 Mar 2024 | 4,950.00 | 4,981.00 | 4,922.00 | 4,930.00 | 4,930.00 | 1,270,900 |
| 01 Mar 2024 | 4,965.00 | 4,982.00 | 4,933.00 | 4,955.00 | 4,955.00 | 1,395,500 |
| 29 Feb 2024 | 5,048.00 | 5,069.00 | 4,957.00 | 4,976.00 | 4,976.00 | 2,141,700 |
| 28 Feb 2024 | 5,080.00 | 5,080.00 | 5,030.00 | 5,030.00 | 5,030.00 | 898,200 |
| 27 Feb 2024 | 5,100.00 | 5,122.00 | 5,056.00 | 5,081.00 | 5,081.00 | 1,281,100 |
| 26 Feb 2024 | 5,192.00 | 5,206.00 | 5,111.00 | 5,125.00 | 5,125.00 | 1,670,900 |
| 22 Feb 2024 | 5,231.00 | 5,238.00 | 5,135.00 | 5,182.00 | 5,182.00 | 1,145,300 |
| 21 Feb 2024 | 5,169.00 | 5,245.00 | 5,144.00 | 5,230.00 | 5,230.00 | 941,300 |
| 20 Feb 2024 | 5,177.00 | 5,178.00 | 5,134.00 | 5,172.00 | 5,172.00 | 807,100 |
| 19 Feb 2024 | 5,167.00 | 5,182.00 | 5,118.00 | 5,174.00 | 5,174.00 | 797,600 |
| 16 Feb 2024 | 5,165.00 | 5,176.00 | 5,102.00 | 5,156.00 | 5,156.00 | 1,288,100 |
| 15 Feb 2024 | 5,149.00 | 5,162.00 | 5,057.00 | 5,111.00 | 5,111.00 | 1,104,500 |
| 14 Feb 2024 | 5,160.00 | 5,160.00 | 5,059.00 | 5,138.00 | 5,138.00 | 1,160,900 |
| 13 Feb 2024 | 5,093.00 | 5,214.00 | 5,093.00 | 5,190.00 | 5,190.00 | 1,689,000 |
| 09 Feb 2024 | 5,121.00 | 5,128.00 | 5,018.00 | 5,069.00 | 5,069.00 | 1,823,200 |
| 08 Feb 2024 | 5,084.00 | 5,334.00 | 5,059.00 | 5,168.00 | 5,168.00 | 3,084,100 |
| 07 Feb 2024 | 5,296.00 | 5,296.00 | 5,181.00 | 5,255.00 | 5,255.00 | 1,783,800 |
| 06 Feb 2024 | 5,259.00 | 5,259.00 | 5,210.00 | 5,244.00 | 5,244.00 | 1,697,600 |
| 05 Feb 2024 | 5,229.00 | 5,235.00 | 5,138.00 | 5,201.00 | 5,201.00 | 1,103,100 |
| 02 Feb 2024 | 5,198.00 | 5,234.00 | 5,186.00 | 5,225.00 | 5,225.00 | 1,098,500 |
| 01 Feb 2024 | 5,122.00 | 5,173.00 | 5,089.00 | 5,163.00 | 5,163.00 | 1,213,600 |
| 31 Jan 2024 | 5,049.00 | 5,095.00 | 5,042.00 | 5,088.00 | 5,088.00 | 1,076,800 |
| 30 Jan 2024 | 5,170.00 | 5,180.00 | 5,061.00 | 5,063.00 | 5,063.00 | 1,241,500 |
| 29 Jan 2024 | 5,117.00 | 5,172.00 | 5,100.00 | 5,170.00 | 5,170.00 | 965,700 |
| 26 Jan 2024 | 5,086.00 | 5,099.00 | 5,038.00 | 5,069.00 | 5,069.00 | 1,238,900 |
| 25 Jan 2024 | 5,066.00 | 5,094.00 | 5,005.00 | 5,058.00 | 5,058.00 | 1,855,500 |
| 24 Jan 2024 | 5,100.00 | 5,165.00 | 5,090.00 | 5,142.00 | 5,142.00 | 1,337,200 |
| 23 Jan 2024 | 5,062.00 | 5,150.00 | 5,062.00 | 5,108.00 | 5,108.00 | 1,359,500 |
| 22 Jan 2024 | 5,080.00 | 5,144.00 | 5,071.00 | 5,136.00 | 5,136.00 | 977,200 |
| 19 Jan 2024 | 5,219.00 | 5,222.00 | 5,079.00 | 5,115.00 | 5,115.00 | 1,493,100 |
| 18 Jan 2024 | 5,230.00 | 5,235.00 | 5,164.00 | 5,190.00 | 5,190.00 | 1,179,200 |
| 17 Jan 2024 | 5,354.00 | 5,371.00 | 5,280.00 | 5,280.00 | 5,280.00 | 1,230,000 |
| 16 Jan 2024 | 5,349.00 | 5,408.00 | 5,306.00 | 5,354.00 | 5,354.00 | 702,600 |
| 15 Jan 2024 | 5,349.00 | 5,349.00 | 5,306.00 | 5,326.00 | 5,326.00 | 124,900 |
| 12 Jan 2024 | 5,330.00 | 5,394.00 | 5,200.00 | 5,349.00 | 5,349.00 | 1,766,400 |
| 11 Jan 2024 | 5,295.00 | 5,297.00 | 5,129.00 | 5,247.00 | 5,247.00 | 1,361,200 |
| 10 Jan 2024 | 5,200.00 | 5,259.00 | 5,163.00 | 5,246.00 | 5,246.00 | 1,306,300 |
| 09 Jan 2024 | 5,037.00 | 5,161.00 | 5,036.00 | 5,154.00 | 5,154.00 | 1,551,200 |
| 05 Jan 2024 | 5,198.00 | 5,198.00 | 5,113.00 | 5,125.00 | 5,125.00 | 1,343,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.