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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	956	968	894	912	-40	-4.19%	39,081,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	986.8	986.9	951.1	952.0	-25.0	-2.56%	34,112,700
Apr 17, 2026	955.7	986.5	949.2	977.0	+24.4	+2.56%	32,151,600
Apr 10, 2026	962.0	984.9	950.2	952.6	-8.2	-0.85%	26,403,100
Apr 3, 2026	930.9	975.7	921.4	960.8	+15.8	+1.67%	30,392,900
Mar 27, 2026	920.0	945.0	902.0	945.0	+25.8	+2.81%	34,092,700
Mar 19, 2026	917.5	958.1	903.1	919.2	+1.7	+0.19%	31,486,800
Mar 13, 2026	914.8	938.8	899.0	917.5	-35.1	-3.68%	44,280,300
Mar 6, 2026	1,062.5	1,066.0	928.1	952.6	-116.9	-10.93%	43,137,600
Feb 27, 2026	1,095.0	1,104.0	1,063.5	1,069.5	+4.5	+0.42%	26,771,800
Feb 20, 2026	1,030.5	1,085.5	1,013.0	1,065.0	+21.5	+2.06%	33,545,500
Feb 13, 2026	950.0	1,044.5	931.5	1,043.5	+43.5	+4.35%	40,980,300
Feb 6, 2026	961.9	1,007.0	939.0	1,000.0	+60.6	+6.45%	33,070,700
Jan 30, 2026	945.7	949.9	920.6	939.4	+5.7	+0.61%	25,736,600
Jan 23, 2026	908.2	961.0	905.9	933.7	+34.0	+3.78%	37,940,700
Jan 16, 2026	890.0	918.0	889.0	899.7	+9.7	+1.09%	26,852,800
Jan 9, 2026	899.0	902.9	874.7	890.0	-5.0	-0.56%	30,932,500
Dec 30, 2025	898.6	904.4	891.8	895.0	-6.8	-0.75%	8,573,500
Dec 26, 2025	891.0	907.0	880.5	901.8	+2.8	+0.31%	28,555,900
Dec 19, 2025	892.8	907.8	886.0	899.0	+15.0	+1.70%	32,731,500
Dec 12, 2025	896.5	899.9	883.8	884.0	-19.0	-2.10%	28,080,800