Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Unicharm Corporation (8113.T)

1,343.00
+1.00
+(0.07%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,345.001,354.501,337.001,343.001,343.004,728,100
May 1, 20251,325.001,342.501,310.001,342.001,342.005,067,200
Apr 30, 20251,336.501,341.001,325.501,325.501,325.507,329,200
Apr 28, 20251,317.001,332.001,312.001,325.501,325.504,947,000
Apr 25, 20251,319.501,322.501,307.501,317.001,317.005,884,900
Apr 24, 20251,331.501,342.501,304.001,319.001,319.007,454,300
Apr 23, 20251,358.001,364.501,339.501,341.001,341.008,832,700
Apr 22, 20251,350.001,361.501,340.501,352.001,352.008,478,700
Apr 21, 20251,315.501,336.501,310.501,333.001,333.005,180,400
Apr 18, 20251,282.001,308.001,279.501,308.001,308.003,725,700
Apr 17, 20251,262.001,280.501,258.001,274.501,274.504,842,000
Apr 16, 20251,245.001,262.001,233.501,262.001,262.004,390,200
Apr 15, 20251,275.001,276.501,242.501,245.001,245.004,709,200
Apr 14, 20251,256.001,269.501,249.001,263.501,263.505,516,100
Apr 11, 20251,231.501,240.001,207.001,227.001,227.004,823,300
Apr 10, 20251,232.001,236.001,209.001,231.501,231.505,414,400
Apr 9, 20251,207.501,211.501,161.501,202.001,202.008,474,700
Apr 8, 20251,177.001,210.001,167.001,199.501,199.506,050,400
Apr 7, 20251,182.501,196.501,151.501,160.501,160.508,750,600
Apr 4, 20251,199.001,211.501,186.001,201.501,201.505,395,300
Apr 3, 20251,163.501,194.001,157.001,190.001,190.004,983,900
Apr 2, 20251,205.501,206.001,169.001,171.501,171.503,689,400
Apr 1, 20251,189.501,203.001,186.501,199.001,199.003,754,500
Mar 31, 20251,185.001,199.501,172.501,189.501,189.506,272,300
Mar 28, 20251,229.001,231.501,202.501,212.001,212.004,415,100
Mar 27, 20251,200.001,216.501,193.001,216.501,216.505,851,100
Mar 26, 20251,188.001,194.501,171.501,181.501,181.505,217,800
Mar 25, 20251,187.001,204.001,177.501,185.001,185.005,248,900
Mar 24, 20251,177.501,184.501,164.501,171.001,171.003,867,000
Mar 21, 20251,181.501,191.501,176.501,180.001,180.004,508,900
Mar 19, 20251,190.001,200.001,180.001,183.501,183.503,782,000
Mar 18, 20251,185.001,216.001,185.001,201.501,201.505,373,800
Mar 17, 20251,224.501,234.501,163.501,170.001,170.008,774,300
Mar 14, 20251,199.001,223.001,197.501,221.001,221.005,199,800
Mar 13, 20251,188.501,200.501,186.501,194.001,194.003,720,200
Mar 12, 20251,195.001,209.001,185.501,194.001,194.004,575,900
Mar 11, 20251,228.501,233.001,202.001,209.001,209.006,331,600
Mar 10, 20251,169.001,221.001,166.501,221.001,221.007,298,800
Mar 7, 20251,151.001,166.001,150.001,155.001,155.003,390,700
Mar 6, 20251,154.001,154.001,143.001,149.001,149.003,153,800
Mar 5, 20251,164.501,164.501,147.501,148.501,148.503,629,800
Mar 4, 20251,129.001,156.001,124.001,148.001,148.005,408,500
Mar 3, 20251,129.501,134.501,109.501,124.001,124.004,473,700
Feb 28, 20251,132.501,141.001,126.001,129.501,129.506,610,000
Feb 27, 20251,146.501,160.001,144.501,146.501,146.503,562,600
Feb 26, 20251,144.501,170.001,143.501,156.501,156.505,294,700
Feb 25, 20251,110.501,145.001,108.501,144.501,144.505,830,300
Feb 21, 20251,115.001,137.501,115.001,116.001,116.004,247,600
Feb 20, 20251,127.001,143.001,123.501,125.501,125.503,858,200
Feb 19, 20251,120.001,137.501,112.001,132.001,132.006,066,800
Feb 18, 20251,138.501,149.001,120.501,127.501,127.506,751,400
Feb 17, 20251,184.501,202.501,153.501,155.501,155.504,631,300
Feb 14, 20251,186.001,206.001,169.001,184.001,184.007,624,100
Feb 13, 20251,205.001,218.501,196.501,203.001,203.003,479,600
Feb 12, 20251,200.001,203.501,182.001,190.501,190.506,184,200
Feb 10, 20251,176.501,191.501,175.001,187.001,187.002,417,600
Feb 7, 20251,167.001,183.501,166.501,174.501,174.502,803,300
Feb 6, 20251,158.001,173.501,157.001,168.001,168.002,314,400
Feb 5, 20251,162.501,176.501,160.501,164.001,164.003,731,600
Feb 4, 20251,217.001,219.001,160.501,160.501,160.505,311,200
Feb 3, 20251,206.501,211.001,174.001,175.001,175.004,705,500
Jan 31, 20251,229.001,232.001,215.001,215.001,215.003,356,700
Jan 30, 20251,230.501,235.001,221.501,226.001,226.002,966,900
Jan 29, 20251,243.001,254.501,237.001,240.001,240.003,634,000
Jan 28, 20251,235.501,254.001,225.001,239.501,239.503,233,400
Jan 27, 20251,225.001,235.001,224.001,232.001,232.002,876,800
Jan 24, 20251,206.001,232.001,204.501,220.501,220.503,916,900
Jan 23, 20251,229.001,238.001,205.501,211.501,211.505,023,800
Jan 22, 20251,249.001,253.501,221.501,226.501,226.503,402,500
Jan 21, 20251,239.501,241.001,226.001,238.001,238.002,046,600
Jan 20, 20251,224.001,232.501,219.501,225.501,225.502,350,100
Jan 17, 20251,215.001,225.001,208.501,217.501,217.502,414,600
Jan 16, 20251,244.501,250.001,216.001,216.001,216.004,219,600
Jan 15, 20251,231.001,246.501,222.001,227.001,227.003,123,400
Jan 14, 20251,223.501,230.501,214.001,220.501,220.503,830,800
Jan 10, 20251,227.501,240.001,219.001,224.001,224.003,546,600
Jan 9, 20251,244.001,249.501,230.001,233.501,233.504,384,400
Jan 8, 20251,268.001,278.501,250.501,250.501,250.503,273,700
Jan 7, 20251,270.001,276.001,253.001,268.001,268.004,328,000
Jan 6, 20251,296.501,307.001,263.501,268.501,268.505,519,300
Dec 30, 20241,310.001,316.001,296.001,302.501,302.502,793,600
Dec 27, 2024 3:1 Stock Splits
Dec 27, 20241,310.001,310.001,295.501,306.501,306.502,817,300
Dec 26, 20241,293.671,297.001,286.001,293.001,293.003,099,900
Dec 25, 20241,300.331,301.671,281.331,293.331,293.332,645,400
Dec 24, 20241,316.671,318.331,301.671,301.671,301.672,118,900
Dec 23, 20241,321.671,326.001,307.001,311.671,311.673,395,400
Dec 20, 20241,333.331,340.331,318.331,321.671,321.678,394,600
Dec 19, 20241,301.671,323.001,301.331,320.001,320.005,555,400
Dec 18, 20241,303.331,315.671,298.331,308.331,308.334,446,000
Dec 17, 20241,297.671,312.331,297.331,312.331,312.333,635,700
Dec 16, 20241,299.671,306.001,290.331,296.001,296.002,956,200
Dec 13, 20241,290.331,313.671,287.001,304.331,304.335,118,000
Dec 12, 20241,306.331,311.331,295.001,304.001,304.003,371,400
Dec 11, 20241,291.671,308.331,289.001,305.001,305.004,748,100
Dec 10, 20241,307.331,309.331,279.331,283.331,283.335,597,100
Dec 9, 20241,293.331,315.671,290.001,299.001,299.005,073,000
Dec 6, 20241,287.671,302.671,286.671,294.001,294.002,987,400
Dec 5, 20241,293.331,309.671,279.331,287.671,287.674,634,400
Dec 4, 20241,298.331,303.331,287.671,294.671,294.673,879,000
Dec 3, 20241,315.001,315.331,297.671,301.671,301.675,151,000
Dec 2, 20241,292.001,313.331,287.001,305.331,305.333,391,200
Nov 29, 20241,308.331,314.331,296.671,297.001,297.003,621,300
Nov 28, 20241,317.331,332.331,310.331,312.331,312.333,823,500
Nov 27, 20241,338.671,357.671,315.671,316.671,316.677,291,500
Nov 26, 20241,302.331,376.331,298.671,355.331,355.3314,085,300
Nov 25, 20241,276.001,296.671,268.671,296.671,296.6713,605,600
Nov 22, 20241,278.331,288.001,267.001,277.001,277.005,288,700
Nov 21, 20241,273.001,290.001,253.671,285.001,285.007,999,800
Nov 20, 20241,264.331,284.671,257.001,260.671,260.677,815,900
Nov 19, 20241,316.331,322.331,285.331,285.671,285.677,034,100
Nov 18, 20241,301.671,333.331,300.671,319.001,319.006,067,500
Nov 15, 20241,315.331,318.001,300.671,303.671,303.676,683,100
Nov 14, 20241,339.001,344.001,319.001,319.001,319.005,569,500
Nov 13, 20241,332.001,337.671,320.671,321.001,321.007,518,600
Nov 12, 20241,383.331,403.331,334.331,337.671,337.6713,473,600
Nov 11, 20241,408.671,409.001,339.001,366.671,366.6720,649,900
Nov 8, 20241,573.001,590.001,562.001,572.001,572.003,691,500
Nov 7, 20241,585.001,590.001,564.671,568.331,568.333,413,700
Nov 6, 20241,588.331,612.001,579.001,586.671,586.672,765,100
Nov 5, 20241,546.671,594.001,544.001,589.001,589.005,097,000
Nov 1, 20241,602.001,625.001,591.001,594.671,594.672,321,400
Oct 31, 20241,643.331,646.671,628.331,637.001,637.003,303,000
Oct 30, 20241,648.671,661.671,645.331,651.331,651.333,891,000
Oct 29, 20241,636.671,661.001,623.331,652.001,652.002,255,100
Oct 28, 20241,619.001,635.001,618.671,632.671,632.672,352,000
Oct 25, 20241,635.331,636.671,607.671,627.671,627.672,155,800
Oct 24, 20241,603.331,626.001,595.331,620.671,620.672,630,700
Oct 23, 20241,632.001,638.331,610.671,610.671,610.672,481,600
Oct 22, 20241,629.331,635.001,615.001,626.331,626.332,409,900
Oct 21, 20241,653.331,653.331,624.001,626.001,626.002,031,600
Oct 18, 20241,646.331,655.671,641.671,651.001,651.001,660,800
Oct 17, 20241,663.331,668.331,640.671,643.001,643.002,380,800
Oct 16, 20241,691.671,706.671,657.671,657.671,657.672,823,300
Oct 15, 20241,697.671,707.671,692.001,700.671,700.672,673,900
Oct 11, 20241,673.001,688.671,670.001,682.671,682.673,078,600
Oct 10, 20241,686.671,705.671,683.331,686.331,686.332,055,600
Oct 9, 20241,679.671,700.001,669.331,700.001,700.002,623,200
Oct 8, 20241,664.671,669.001,644.671,660.671,660.673,423,600
Oct 7, 20241,697.001,704.671,677.671,679.671,679.673,489,600
Oct 4, 20241,691.671,709.331,691.671,697.001,697.002,566,800
Oct 3, 20241,714.671,725.671,710.671,718.331,718.332,443,500
Oct 2, 20241,713.331,721.671,677.001,700.001,700.003,563,400
Oct 1, 20241,716.001,744.001,710.001,727.671,727.672,944,500
Sep 30, 20241,724.001,742.671,712.331,727.671,727.674,081,200
Sep 27, 20241,710.671,769.671,710.331,755.671,755.673,621,000
Sep 26, 20241,704.671,726.001,690.671,726.001,726.003,599,100
Sep 25, 20241,695.671,728.001,686.671,705.671,705.672,796,300
Sep 24, 20241,702.001,702.001,667.671,674.001,674.003,089,700
Sep 20, 20241,712.331,719.671,700.001,707.001,707.003,225,600
Sep 19, 20241,710.331,733.001,697.331,712.331,712.332,952,600
Sep 18, 20241,690.331,699.331,675.671,694.671,694.672,429,100
Sep 17, 20241,680.001,696.331,650.331,693.331,693.333,791,400
Sep 13, 20241,666.001,678.001,656.671,676.331,676.333,178,500
Sep 12, 20241,681.331,691.001,666.671,679.671,679.672,815,800
Sep 11, 20241,678.331,689.001,663.671,668.331,668.332,761,800
Sep 10, 20241,693.001,716.001,684.001,685.331,685.331,911,300
Sep 9, 20241,700.001,716.671,675.001,711.331,711.334,086,600
Sep 6, 20241,733.331,739.671,699.331,714.001,714.003,421,200
Sep 5, 20241,719.001,755.001,712.001,745.001,745.003,912,900
Sep 4, 20241,710.331,743.331,708.331,730.001,730.003,677,700
Sep 3, 20241,701.331,733.331,699.001,733.331,733.331,925,100
Sep 2, 20241,693.331,702.331,677.331,701.001,701.001,952,400
Aug 30, 20241,687.671,708.331,684.331,693.001,693.004,149,900
Aug 29, 20241,712.331,712.331,692.331,698.331,698.332,065,500
Aug 28, 20241,704.331,712.331,687.671,712.331,712.333,109,200
Aug 27, 20241,717.001,730.001,717.001,721.331,721.332,298,000
Aug 26, 20241,711.671,735.001,711.671,724.001,724.002,199,900
Aug 23, 20241,729.671,734.671,716.671,727.001,727.002,357,700
Aug 22, 20241,674.001,716.331,673.671,714.001,714.002,328,300
Aug 21, 20241,695.671,706.331,682.001,682.331,682.331,768,800
Aug 20, 20241,700.001,714.331,673.331,700.001,700.003,003,900
Aug 19, 20241,676.331,696.671,662.001,695.671,695.672,545,500
Aug 16, 20241,671.671,676.671,649.671,668.001,668.003,645,600
Aug 15, 20241,658.331,665.001,644.001,660.671,660.671,867,200
Aug 14, 20241,645.001,658.001,634.331,651.671,651.672,907,600
Aug 13, 20241,618.331,648.001,606.331,647.331,647.334,058,700
Aug 9, 20241,645.671,645.671,600.331,626.331,626.334,186,500
Aug 8, 20241,603.331,672.331,593.331,641.671,641.674,404,300
Aug 7, 20241,687.001,691.331,603.331,612.671,612.679,365,100
Aug 6, 20241,700.001,708.331,633.331,678.671,678.677,725,000
Aug 5, 20241,563.331,628.671,529.001,563.671,563.678,790,300
Aug 2, 20241,595.331,610.001,559.671,563.671,563.675,634,300
Aug 1, 20241,670.001,676.671,601.001,610.331,610.334,146,900
Jul 31, 20241,668.001,676.671,648.331,672.671,672.673,316,500
Jul 30, 20241,678.671,689.001,667.001,686.331,686.331,939,800
Jul 29, 20241,686.671,694.331,674.331,689.001,689.002,231,700
Jul 26, 20241,665.001,685.001,656.671,664.331,664.332,424,000
Jul 25, 20241,668.331,685.671,652.671,672.671,672.673,118,200
Jul 24, 20241,708.331,715.671,687.001,692.001,692.002,050,200
Jul 23, 20241,718.331,729.671,708.331,721.001,721.001,580,400
Jul 22, 20241,726.331,732.671,700.331,721.671,721.671,832,700
Jul 19, 20241,709.001,738.331,703.671,726.671,726.673,703,800
Jul 18, 20241,700.001,731.671,700.001,717.671,717.672,193,900
Jul 17, 20241,713.331,720.001,701.001,713.001,713.002,615,700
Jul 16, 20241,761.331,761.331,712.001,712.001,712.003,537,900
Jul 12, 20241,749.001,771.671,743.331,766.671,766.673,425,400
Jul 11, 20241,763.331,773.331,751.331,758.331,758.333,418,800
Jul 10, 20241,742.671,757.671,736.331,757.671,757.672,570,400
Jul 9, 20241,750.001,759.001,744.001,748.671,748.672,454,000
Jul 8, 20241,766.671,774.331,742.671,750.001,750.003,221,700
Jul 5, 20241,768.331,784.671,758.331,767.001,767.003,178,200
Jul 4, 20241,736.671,764.671,736.331,762.001,762.003,858,300
Jul 3, 20241,715.001,733.001,694.331,725.671,725.673,444,000
Jul 2, 20241,704.001,711.671,699.331,703.671,703.672,730,300
Jul 1, 20241,722.331,729.671,668.331,696.671,696.674,502,400
Jun 28, 20241,764.001,766.001,718.331,722.331,722.333,827,400
Jun 27, 20241,752.671,753.001,723.001,733.001,733.003,040,200
Jun 26, 20241,766.671,773.671,749.671,761.671,761.673,257,700
Jun 25, 20241,757.001,764.331,743.671,757.001,757.003,865,500
Jun 24, 20241,738.001,760.671,735.671,750.671,750.672,227,500
Jun 21, 20241,737.001,759.671,735.331,739.671,739.673,965,100
Jun 20, 20241,718.331,740.331,717.001,737.001,737.001,775,700
Jun 19, 20241,732.331,735.001,712.001,724.671,724.672,166,000
Jun 18, 20241,734.331,738.671,721.331,734.001,734.002,252,100
Jun 17, 20241,740.331,746.671,724.001,744.001,744.002,146,200
Jun 14, 20241,711.671,740.331,694.671,735.001,735.003,480,000
Jun 13, 20241,733.331,733.331,708.001,713.671,713.671,944,900
Jun 12, 20241,734.001,745.331,708.331,718.671,718.672,877,900
Jun 11, 20241,751.671,754.671,730.331,730.671,730.672,274,900
Jun 10, 20241,729.331,746.331,718.671,745.331,745.332,133,900
Jun 7, 20241,727.671,746.331,721.001,741.331,741.332,138,400
Jun 6, 20241,759.001,759.001,728.001,737.331,737.332,726,400
Jun 5, 20241,733.331,752.001,711.001,746.001,746.004,102,800
Jun 4, 20241,711.331,726.671,697.671,709.331,709.332,924,100
Jun 3, 20241,700.001,713.001,693.671,699.331,699.333,032,700
May 31, 20241,655.671,685.671,655.671,683.671,683.677,357,200
May 30, 20241,643.001,654.001,617.331,649.331,649.332,540,700
May 29, 20241,638.001,648.001,625.331,640.671,640.672,359,500
May 28, 20241,677.001,679.671,640.001,644.331,644.332,841,900
May 27, 20241,665.671,678.671,648.671,677.001,677.002,501,700
May 24, 20241,660.001,682.331,660.001,667.331,667.332,823,000
May 23, 20241,634.001,688.331,634.001,684.671,684.674,547,100
May 22, 20241,628.001,635.001,611.331,625.331,625.332,475,600
May 21, 20241,660.001,661.671,620.671,625.671,625.674,163,400
May 20, 20241,675.671,682.001,648.331,650.331,650.333,732,600
May 17, 20241,706.671,712.671,681.671,688.001,688.002,357,700
May 16, 20241,701.001,708.331,684.001,702.671,702.672,961,900
May 15, 20241,713.331,717.671,680.001,683.671,683.673,363,900
May 14, 20241,687.671,721.671,684.001,718.331,718.335,502,900
May 13, 20241,646.331,699.331,640.671,673.671,673.675,514,300
May 10, 20241,640.671,681.001,640.671,671.331,671.335,098,500
May 9, 20241,622.001,687.001,618.001,637.001,637.007,686,000
May 8, 20241,656.671,676.671,603.671,605.671,605.679,655,800
May 7, 20241,582.671,591.331,567.001,578.001,578.005,757,300
May 2, 20241,569.331,572.001,556.671,561.331,561.332,622,900

Related Tickers

4527.T Rohto Pharmaceutical Co.,Ltd.
2,418.50
+1.28%
 
4922.T KOSÉ Corporation
6,177.00
+0.39%
 
4452.T Kao Corporation
6,037.00
+0.25%
 
4911.T Shiseido Company, Limited
2,333.50
-2.02%
 
HIMS Hims & Hers Health, Inc.
36.16
+9.24%