UNICHARM CORPORATION(8113) Historical

52 Week High May 7, 2025

1,363.0 JPY

52 Week Low Jan 8, 2026

874.7 JPY

Yearly High Feb 24, 2026

1,104.0 JPY

Yearly Low Jan 8, 2026

874.7 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	915	921	894	912	-30	-3.09%	18,341,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	966.7	968.7	937.9	941.2	+2.6	+0.28%	10,150,900
Apr 27, 2026	956.6	958.8	935.0	938.6	-13.4	-1.41%	10,588,800
Apr 24, 2026	959.1	964.1	951.8	952.0	+0.5	+0.05%	5,866,300
Apr 23, 2026	970.0	975.1	951.1	951.5	-26.5	-2.71%	9,575,500
Apr 22, 2026	978.4	985.9	971.1	978.0	+6.0	+0.62%	7,225,200
Apr 21, 2026	973.2	979.9	970.5	972.0	-5.3	-0.54%	5,289,700
Apr 20, 2026	986.8	986.9	971.7	977.3	+0.3	+0.03%	6,156,000
Apr 17, 2026	981.0	986.5	971.9	977.0	+9.9	+1.02%	7,171,000
Apr 16, 2026	969.5	981.6	967.1	967.1	-8.1	-0.83%	6,388,300
Apr 15, 2026	954.4	978.1	953.0	975.2	+23.7	+2.49%	6,035,300
Apr 14, 2026	955.0	961.0	949.5	951.5	+1.2	+0.13%	7,384,600
Apr 13, 2026	955.7	962.7	949.2	950.3	-2.3	-0.24%	5,172,400
Apr 10, 2026	960.0	966.0	950.2	952.6	-15.9	-1.64%	5,036,200
Apr 9, 2026	980.0	981.2	968.2	968.5	-4.5	-0.46%	5,255,400
Apr 8, 2026	978.6	984.9	968.8	973.0	+9.4	+0.98%	7,091,800
Apr 7, 2026	975.4	979.7	958.0	963.6	-2.6	-0.27%	4,545,400
Apr 6, 2026	962.0	975.4	958.0	966.2	+5.4	+0.56%	4,474,300
Apr 3, 2026	945.1	961.3	944.0	960.8	+6.5	+0.68%	3,603,500
Apr 2, 2026	967.0	975.7	950.9	954.3	+12.3	+1.31%	7,551,800
Apr 1, 2026	938.4	945.2	929.3	942.0	+11.5	+1.24%	4,504,200