Unicharm Co

8113
🏛️ japan →
982.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,703.33 1,709.00 1,682.00 1,699.33 2.4M
2023-12-28 1,683.66 1,701.00 1,679.66 1,697.33 1.1M
2023-12-27 1,691.33 1,705.33 1,685.66 1,702.33 2.3M
2023-12-26 1,679.00 1,695.00 1,667.00 1,682.66 2.0M
2023-12-25 1,700.66 1,708.66 1,674.00 1,679.33 2.0M
2023-12-22 1,667.66 1,678.66 1,661.00 1,675.66 3.1M
2023-12-21 1,653.00 1,668.33 1,644.33 1,656.33 2.8M
2023-12-20 1,643.33 1,662.67 1,643.33 1,646.00 2.7M
2023-12-19 1,642.00 1,645.00 1,630.00 1,643.00 2.0M
2023-12-18 1,622.67 1,631.00 1,617.33 1,626.00 2.7M
2023-12-15 1,613.00 1,632.33 1,600.67 1,627.67 5.4M
2023-12-14 1,624.33 1,640.67 1,606.33 1,629.33 4.1M
2023-12-13 1,640.67 1,643.67 1,620.00 1,624.67 2.8M
2023-12-12 1,653.33 1,659.00 1,626.67 1,636.00 3.4M
2023-12-11 1,634.00 1,646.33 1,627.00 1,641.33 3.2M
2023-12-08 1,644.33 1,659.67 1,634.33 1,641.67 6.5M
2023-12-07 1,610.33 1,633.00 1,606.67 1,625.67 4.5M
2023-12-06 1,589.00 1,616.00 1,584.00 1,610.00 2.8M
2023-12-05 1,606.67 1,614.00 1,587.00 1,588.67 2.3M
2023-12-04 1,593.00 1,603.67 1,587.33 1,599.67 2.6M
2023-12-01 1,603.33 1,615.00 1,587.67 1,587.67 3.5M
2023-11-30 1,592.33 1,599.67 1,571.33 1,587.67 7.0M
2023-11-29 1,601.67 1,613.00 1,591.00 1,595.67 3.6M
2023-11-28 1,607.33 1,611.67 1,579.33 1,598.33 3.6M
2023-11-27 1,625.00 1,647.33 1,611.00 1,613.67 4.1M
2023-11-24 1,607.00 1,627.67 1,600.33 1,624.00 4.3M
2023-11-22 1,578.33 1,595.00 1,573.33 1,586.67 3.1M
2023-11-21 1,568.00 1,581.33 1,541.00 1,577.67 4.8M
2023-11-20 1,571.67 1,592.67 1,568.33 1,577.67 3.5M
2023-11-17 1,585.00 1,594.67 1,578.67 1,589.00 3.6M
2023-11-16 1,600.67 1,619.00 1,567.00 1,574.67 4.4M
2023-11-15 1,620.00 1,623.33 1,593.67 1,615.00 3.4M
2023-11-14 1,618.67 1,618.67 1,588.33 1,598.33 3.7M
2023-11-13 1,624.67 1,628.00 1,587.00 1,610.33 3.8M
2023-11-10 1,622.33 1,632.67 1,606.33 1,630.33 4.7M
2023-11-09 1,630.67 1,658.00 1,611.33 1,632.33 11.0M
2023-11-08 1,560.33 1,601.00 1,544.00 1,576.33 13.4M
2023-11-07 1,765.00 1,776.66 1,729.00 1,733.33 4.9M
2023-11-06 1,776.66 1,778.00 1,746.66 1,768.00 5.0M
2023-11-02 1,729.00 1,752.66 1,725.33 1,752.33 3.2M
2023-11-01 1,730.33 1,743.33 1,721.00 1,733.33 3.2M
2023-10-31 1,691.00 1,713.33 1,689.00 1,707.00 2.8M
2023-10-30 1,682.66 1,689.00 1,667.33 1,682.33 2.5M
2023-10-27 1,685.00 1,709.00 1,684.33 1,708.66 1.9M
2023-10-26 1,695.66 1,711.00 1,684.33 1,696.33 2.4M
2023-10-25 1,700.00 1,706.66 1,690.00 1,695.00 2.0M
2023-10-24 1,695.66 1,699.33 1,667.00 1,691.00 2.9M
2023-10-23 1,674.00 1,706.33 1,672.66 1,689.66 2.0M
2023-10-20 1,689.00 1,694.00 1,674.33 1,684.33 2.7M
2023-10-19 1,686.33 1,709.33 1,686.33 1,695.00 2.0M
2023-10-18 1,697.66 1,702.33 1,684.00 1,696.33 2.3M
2023-10-17 1,695.33 1,711.00 1,689.33 1,698.00 2.5M
2023-10-16 1,704.33 1,706.00 1,681.00 1,689.33 3.8M
2023-10-13 1,720.33 1,723.00 1,699.33 1,709.33 4.4M
2023-10-12 1,741.33 1,755.33 1,731.00 1,731.00 4.2M
2023-10-11 1,738.66 1,751.33 1,728.33 1,740.00 4.9M
2023-10-10 1,749.66 1,759.66 1,735.00 1,750.00 5.9M
2023-10-06 1,780.00 1,787.66 1,761.33 1,767.33 3.5M
2023-10-05 1,748.66 1,786.00 1,736.66 1,780.33 4.1M
2023-10-04 1,733.33 1,779.66 1,727.33 1,753.00 4.6M
2023-10-03 1,743.66 1,751.33 1,727.00 1,745.00 3.5M
2023-10-02 1,764.00 1,775.00 1,739.33 1,740.33 3.3M
2023-09-29 1,782.00 1,782.00 1,748.00 1,763.66 3.9M
2023-09-28 1,794.66 1,796.66 1,751.66 1,775.00 4.1M
2023-09-27 1,790.00 1,804.00 1,779.33 1,804.00 3.4M
2023-09-26 1,815.33 1,835.00 1,805.00 1,807.33 2.8M
2023-09-25 1,796.00 1,823.33 1,793.33 1,808.00 3.2M
2023-09-22 1,776.00 1,807.66 1,771.66 1,800.66 4.3M
2023-09-21 1,785.33 1,798.66 1,772.33 1,780.33 3.9M
2023-09-20 1,818.33 1,822.66 1,780.00 1,795.33 5.1M
2023-09-19 1,860.00 1,865.66 1,820.33 1,835.00 3.7M
2023-09-15 1,857.00 1,886.33 1,852.66 1,875.66 3.7M
2023-09-14 1,875.00 1,881.33 1,858.33 1,871.00 2.2M
2023-09-13 1,887.66 1,897.33 1,857.00 1,864.33 2.4M
2023-09-12 1,881.66 1,900.00 1,881.66 1,895.33 1.6M
2023-09-11 1,888.33 1,903.66 1,880.00 1,889.66 1.8M
2023-09-08 1,886.33 1,905.00 1,880.66 1,887.66 2.9M
2023-09-07 1,914.00 1,916.00 1,892.33 1,896.66 2.1M
2023-09-06 1,917.00 1,921.00 1,902.00 1,918.66 1.9M
2023-09-05 1,930.33 1,940.66 1,900.00 1,913.33 2.7M
2023-09-04 1,958.66 1,958.66 1,928.33 1,938.33 2.2M
2023-09-01 1,933.00 1,950.33 1,922.66 1,941.33 2.0M
2023-08-31 1,924.66 1,941.33 1,900.66 1,937.33 3.5M
2023-08-30 1,922.33 1,932.66 1,910.00 1,917.66 2.3M
2023-08-29 1,921.33 1,929.66 1,905.00 1,916.66 3.0M
2023-08-28 1,905.33 1,917.66 1,893.33 1,900.00 2.4M
2023-08-25 1,914.33 1,930.00 1,886.66 1,887.66 2.4M
2023-08-24 1,906.66 1,919.33 1,899.33 1,917.33 2.3M
2023-08-23 1,933.33 1,933.33 1,910.33 1,916.66 2.4M
2023-08-22 1,905.66 1,933.00 1,904.66 1,926.66 1.9M
2023-08-21 1,916.00 1,934.00 1,900.00 1,915.66 3.4M
2023-08-18 1,882.33 1,912.33 1,882.33 1,902.66 2.5M
2023-08-17 1,912.00 1,912.00 1,874.66 1,900.33 3.3M
2023-08-16 1,923.66 1,933.00 1,909.00 1,912.00 2.6M
2023-08-15 1,950.00 1,950.00 1,915.33 1,928.00 3.3M
2023-08-14 1,966.66 1,978.33 1,954.00 1,957.66 3.1M
2023-08-10 1,946.33 1,964.00 1,907.00 1,964.00 3.7M
2023-08-09 1,962.66 1,986.00 1,917.00 1,946.33 4.6M
2023-08-08 1,910.00 1,946.33 1,896.33 1,937.33 5.3M
2023-08-07 1,900.00 1,965.33 1,878.33 1,906.66 11.7M
2023-08-04 1,723.66 1,765.00 1,723.66 1,758.66 4.5M
2023-08-03 1,718.00 1,753.00 1,713.00 1,747.00 3.8M
2023-08-02 1,738.00 1,739.00 1,711.33 1,724.00 4.2M
2023-08-01 1,773.00 1,775.33 1,749.00 1,754.00 2.3M
2023-07-31 1,758.66 1,766.66 1,747.00 1,755.66 3.1M
2023-07-28 1,752.66 1,767.00 1,728.33 1,748.00 3.3M
2023-07-27 1,756.00 1,769.66 1,750.66 1,768.66 2.3M
2023-07-26 1,748.33 1,761.66 1,742.33 1,756.00 2.5M
2023-07-25 1,738.33 1,739.33 1,724.00 1,739.00 2.8M
2023-07-24 1,753.00 1,756.00 1,737.33 1,745.66 2.3M
2023-07-21 1,724.66 1,747.33 1,724.33 1,743.66 2.5M
2023-07-20 1,759.33 1,764.00 1,737.66 1,737.66 2.1M
2023-07-19 1,773.33 1,773.33 1,752.00 1,761.33 2.4M
2023-07-18 1,766.66 1,777.33 1,761.66 1,766.66 2.1M
2023-07-14 1,786.33 1,789.00 1,756.66 1,776.00 2.0M
2023-07-13 1,773.66 1,784.33 1,759.33 1,778.33 2.1M
2023-07-12 1,795.00 1,799.33 1,780.00 1,783.33 2.2M
2023-07-11 1,795.00 1,813.33 1,786.00 1,801.00 2.1M
2023-07-10 1,790.00 1,795.33 1,769.33 1,778.00 2.8M
2023-07-07 1,811.66 1,822.00 1,797.00 1,799.00 3.0M
2023-07-06 1,815.33 1,816.66 1,784.33 1,795.66 1.8M
2023-07-05 1,792.66 1,816.66 1,792.66 1,815.33 2.1M
2023-07-04 1,819.00 1,827.33 1,800.33 1,810.00 2.7M
2023-07-03 1,795.00 1,817.66 1,793.00 1,811.66 2.5M
2023-06-30 1,775.00 1,781.66 1,755.00 1,780.33 3.5M
2023-06-29 1,795.33 1,802.33 1,785.00 1,789.00 2.0M
2023-06-28 1,780.00 1,796.33 1,780.00 1,790.00 2.6M
2023-06-27 1,775.66 1,789.00 1,769.00 1,778.66 2.8M
2023-06-26 1,782.00 1,803.33 1,772.00 1,796.00 1.8M
2023-06-23 1,815.33 1,816.33 1,773.66 1,780.33 3.3M
2023-06-22 1,799.33 1,819.33 1,790.66 1,813.33 3.4M
2023-06-21 1,777.33 1,807.33 1,775.00 1,784.66 3.2M
2023-06-20 1,794.00 1,803.33 1,764.66 1,782.66 4.3M
2023-06-19 1,811.00 1,841.00 1,810.00 1,827.33 3.1M
2023-06-16 1,791.33 1,811.66 1,778.33 1,810.33 4.2M
2023-06-15 1,813.66 1,825.66 1,787.33 1,796.00 3.2M
2023-06-14 1,826.66 1,829.00 1,801.33 1,813.00 2.7M
2023-06-13 1,823.66 1,832.66 1,805.66 1,823.33 3.2M
2023-06-12 1,819.00 1,840.00 1,806.33 1,833.00 2.4M
2023-06-09 1,802.00 1,820.00 1,798.00 1,806.33 4.2M
2023-06-08 1,801.33 1,806.00 1,784.33 1,794.33 3.5M
2023-06-07 1,870.33 1,882.00 1,816.33 1,817.66 4.1M
2023-06-06 1,844.33 1,876.66 1,835.66 1,871.00 2.9M
2023-06-05 1,848.33 1,849.00 1,835.00 1,844.00 2.8M
2023-06-02 1,813.33 1,849.66 1,808.33 1,838.66 4.9M
2023-06-01 1,758.33 1,792.66 1,751.00 1,786.00 6.0M
2023-05-31 1,733.33 1,769.66 1,724.00 1,769.66 15.6M
2023-05-30 1,725.00 1,734.00 1,709.00 1,727.66 2.8M
2023-05-29 1,756.66 1,756.66 1,725.00 1,725.66 4.2M
2023-05-26 1,741.00 1,762.66 1,736.00 1,756.00 3.2M
2023-05-25 1,785.00 1,788.66 1,733.33 1,733.66 3.6M
2023-05-24 1,786.66 1,793.66 1,769.00 1,775.66 3.1M
2023-05-23 1,796.66 1,838.33 1,791.00 1,805.66 4.3M
2023-05-22 1,792.66 1,807.33 1,787.00 1,804.33 2.9M
2023-05-19 1,796.66 1,802.33 1,781.33 1,786.00 2.4M
2023-05-18 1,815.00 1,819.66 1,795.33 1,802.66 2.3M
2023-05-17 1,800.33 1,816.66 1,799.66 1,811.33 2.5M
2023-05-16 1,815.33 1,836.00 1,799.33 1,800.33 3.4M
2023-05-15 1,807.00 1,820.33 1,800.66 1,815.00 3.3M
2023-05-12 1,747.00 1,783.00 1,743.66 1,783.00 4.4M
2023-05-11 1,725.33 1,749.00 1,725.00 1,741.00 4.2M
2023-05-10 1,736.66 1,748.33 1,717.33 1,725.33 6.4M
2023-05-09 1,672.00 1,760.00 1,672.00 1,756.33 11.1M
2023-05-08 1,849.33 1,860.00 1,828.66 1,838.66 4.7M
2023-05-02 1,866.00 1,868.00 1,852.00 1,856.33 2.3M
2023-05-01 1,847.66 1,862.33 1,844.66 1,861.66 3.2M
2023-04-28 1,828.33 1,828.33 1,811.00 1,825.33 3.2M
2023-04-27 1,816.66 1,818.33 1,800.00 1,812.33 2.7M
2023-04-26 1,823.33 1,848.00 1,821.66 1,828.33 3.2M
2023-04-25 1,826.66 1,839.66 1,808.66 1,815.66 3.4M
2023-04-24 1,823.00 1,826.33 1,812.00 1,820.66 2.8M
2023-04-21 1,804.33 1,824.66 1,803.00 1,820.33 3.0M
2023-04-20 1,805.00 1,819.33 1,799.66 1,803.00 2.7M
2023-04-19 1,810.00 1,810.00 1,792.00 1,802.00 2.6M
2023-04-18 1,792.00 1,820.00 1,789.00 1,818.66 2.2M
2023-04-17 1,785.66 1,804.33 1,779.66 1,793.00 1.7M
2023-04-14 1,803.33 1,810.00 1,790.66 1,793.33 2.9M
2023-04-13 1,780.00 1,796.00 1,774.33 1,793.33 3.4M
2023-04-12 1,768.66 1,796.00 1,765.33 1,789.33 2.8M
2023-04-11 1,767.66 1,782.66 1,751.00 1,758.33 2.3M
2023-04-10 1,765.33 1,771.66 1,755.66 1,764.66 1.7M
2023-04-07 1,760.33 1,767.66 1,746.66 1,757.33 1.7M
2023-04-06 1,767.33 1,779.66 1,754.00 1,771.66 2.9M
2023-04-05 1,814.00 1,818.00 1,770.00 1,777.00 2.5M
2023-04-04 1,793.66 1,802.33 1,778.00 1,800.00 4.1M
2023-04-03 1,792.66 1,798.00 1,771.33 1,791.33 4.7M
2023-03-31 1,828.33 1,830.00 1,805.66 1,813.66 4.1M
2023-03-30 1,829.33 1,837.00 1,820.00 1,827.66 2.8M
2023-03-29 1,788.33 1,841.66 1,783.66 1,836.33 4.9M
2023-03-28 1,798.33 1,815.66 1,786.00 1,789.33 3.3M
2023-03-27 1,771.33 1,789.66 1,767.33 1,779.33 3.1M
2023-03-24 1,764.66 1,776.66 1,751.66 1,768.33 2.6M
2023-03-23 1,743.00 1,763.00 1,730.00 1,756.33 3.1M
2023-03-22 1,752.00 1,772.66 1,739.33 1,742.66 3.2M
2023-03-20 1,785.00 1,793.33 1,731.66 1,734.33 3.4M
2023-03-17 1,731.66 1,789.66 1,731.00 1,779.33 4.6M
2023-03-16 1,685.33 1,740.00 1,684.33 1,740.00 3.3M
2023-03-15 1,727.00 1,727.66 1,691.00 1,694.00 3.1M
2023-03-14 1,700.00 1,710.00 1,679.00 1,703.00 3.5M
2023-03-13 1,689.00 1,693.33 1,671.00 1,689.66 2.2M
2023-03-10 1,693.00 1,708.33 1,679.00 1,692.00 3.1M
2023-03-09 1,705.00 1,719.66 1,703.66 1,711.66 1.8M
2023-03-08 1,684.66 1,696.00 1,679.66 1,691.33 2.2M
2023-03-07 1,687.66 1,699.66 1,677.66 1,680.00 2.6M
2023-03-06 1,702.00 1,713.33 1,692.66 1,704.33 1.7M
2023-03-03 1,689.00 1,718.00 1,680.66 1,702.00 3.0M
2023-03-02 1,673.00 1,673.00 1,657.00 1,668.00 2.2M
2023-03-01 1,687.66 1,689.66 1,651.33 1,663.33 2.6M
2023-02-28 1,666.67 1,694.66 1,663.33 1,681.00 2.9M
2023-02-27 1,650.67 1,664.67 1,642.33 1,664.67 2.0M
2023-02-24 1,660.67 1,673.00 1,654.67 1,666.00 2.4M
2023-02-22 1,667.00 1,673.33 1,647.67 1,658.00 2.2M
2023-02-21 1,684.66 1,691.66 1,671.00 1,673.00 1.6M
2023-02-20 1,655.33 1,690.33 1,653.00 1,686.33 2.0M
2023-02-17 1,686.66 1,704.33 1,681.33 1,683.33 2.8M
2023-02-16 1,694.00 1,713.66 1,687.66 1,712.66 2.1M
2023-02-15 1,721.00 1,722.33 1,687.33 1,694.33 2.5M
2023-02-14 1,697.00 1,726.33 1,691.33 1,726.00 2.1M
2023-02-13 1,724.66 1,729.00 1,674.00 1,688.66 2.7M
2023-02-10 1,670.33 1,742.00 1,670.33 1,726.66 3.4M
2023-02-09 1,732.66 1,760.00 1,694.66 1,696.66 8.9M
2023-02-08 1,690.33 1,706.00 1,668.33 1,673.33 3.5M
2023-02-07 1,676.66 1,686.00 1,660.33 1,681.66 2.4M
2023-02-06 1,667.33 1,673.00 1,640.00 1,659.00 2.5M
2023-02-03 1,631.67 1,649.33 1,630.67 1,644.00 2.6M
2023-02-02 1,640.67 1,650.00 1,626.33 1,629.00 2.1M
2023-02-01 1,673.33 1,676.33 1,632.33 1,636.33 2.3M
2023-01-31 1,662.00 1,670.00 1,646.33 1,650.00 2.7M
2023-01-30 1,631.00 1,649.33 1,630.00 1,638.67 2.3M
2023-01-27 1,654.33 1,657.00 1,628.67 1,633.00 2.2M
2023-01-26 1,650.33 1,657.67 1,641.33 1,647.67 3.1M
2023-01-25 1,640.67 1,647.00 1,633.00 1,643.33 1.7M
2023-01-24 1,658.33 1,667.66 1,634.33 1,640.67 2.4M
2023-01-23 1,612.00 1,641.00 1,605.67 1,637.33 2.6M
2023-01-20 1,605.00 1,620.00 1,595.33 1,596.00 3.3M
2023-01-19 1,621.67 1,639.67 1,617.00 1,624.67 2.8M
2023-01-18 1,611.67 1,647.00 1,602.00 1,628.00 3.0M
2023-01-17 1,602.67 1,615.00 1,592.33 1,611.00 1.8M
2023-01-16 1,599.67 1,612.67 1,588.67 1,599.33 1.8M
2023-01-13 1,606.67 1,626.67 1,593.33 1,599.67 2.7M
2023-01-12 1,600.00 1,617.33 1,596.00 1,614.67 3.0M
2023-01-11 1,599.67 1,607.00 1,596.00 1,600.67 2.5M
2023-01-10 1,624.00 1,628.00 1,582.00 1,588.33 2.8M
2023-01-06 1,602.33 1,619.33 1,593.33 1,600.67 2.9M
2023-01-05 1,598.67 1,606.67 1,576.67 1,591.67 4.8M
2023-01-04 1,645.33 1,656.00 1,601.67 1,607.33 5.3M