Unicharm Corporation (8113.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8113.T Historical Return
If you invested ¥1000 in Unicharm Corporation (8113.T) 10 years ago, it would be worth ¥1,408.54 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥648.96, while ¥1000 invested 1 year ago would be worth ¥999.12. This corresponds to total returns of 40.85%, -35.1%, -0.09%, respectively, with annualized returns of 3.48%, -8.28%, -0.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8113.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,006 | 1,003.5 | 1,003.5 | 1,011 | 995 | 2.75M |
| August 20, 2026 | 1,000 | 999.6 | 999.6 | 1,005 | 991.7 | 3.47M |
| August 19, 2026 | 980 | 980.4 | 980.4 | 983.9 | 963.3 | 6.43M |
| August 18, 2026 | 965.2 | 965.2 | 965.2 | 970.9 | 956.6 | 3.89M |
| August 17, 2026 | 993.1 | 972.2 | 972.2 | 994.1 | 969.9 | 3.52M |
| August 14, 2026 | 982.9 | 987.5 | 987.5 | 992 | 977 | 4.32M |
| August 13, 2026 | 1,003 | 988.9 | 988.9 | 1,007 | 980.2 | 6.94M |
| August 12, 2026 | 1,020 | 1,003 | 1,003 | 1,028.5 | 998.7 | 7.51M |
| August 10, 2026 | 1,027 | 1,030.5 | 1,030.5 | 1,041 | 1,017 | 5.94M |
| August 07, 2026 | 1,004 | 1,023 | 1,023 | 1,025 | 996.3 | 5.47M |
| August 06, 2026 | 954.7 | 999.9 | 999.9 | 1,020.5 | 946.5 | 12.22M |
| August 05, 2026 | 983.4 | 975.9 | 975.9 | 988.5 | 969.3 | 5.32M |
| August 04, 2026 | 992 | 998.4 | 998.4 | 998.6 | 977.1 | 5.35M |
| August 03, 2026 | 1,005 | 994.5 | 994.5 | 1,008.5 | 981.8 | 5.2M |
| July 31, 2026 | 987.6 | 1,006.5 | 1,006.5 | 1,011 | 981.3 | 8.59M |
| July 30, 2026 | 1,045 | 1,031 | 1,031 | 1,055.5 | 1,018 | 5.65M |
| July 29, 2026 | 1,024 | 1,050.5 | 1,050.5 | 1,057.5 | 1,016.5 | 6.17M |
| July 28, 2026 | 993 | 1,004.5 | 1,004.5 | 1,010 | 992.2 | 3.99M |
| July 27, 2026 | 964.8 | 992.9 | 992.9 | 992.9 | 958 | 4.34M |
| July 23, 2026 | 953.4 | 957.5 | 957.5 | 962.2 | 950.7 | 4.15M |
| July 22, 2026 | 960 | 960.6 | 960.6 | 963.3 | 949.2 | 5.41M |
| July 21, 2026 | 990.2 | 966 | 966 | 993 | 963.8 | 4.29M |
| July 17, 2026 | 974 | 975.2 | 975.2 | 987.2 | 970 | 4.81M |
| July 16, 2026 | 962.9 | 964.8 | 964.8 | 975.4 | 959 | 2.95M |
| July 15, 2026 | 963 | 961.4 | 961.4 | 975.2 | 960.1 | 3.82M |
| July 14, 2026 | 958.2 | 963.8 | 963.8 | 977.4 | 958 | 4.37M |
| July 13, 2026 | 949.6 | 953.7 | 953.7 | 955.3 | 940.6 | 2.41M |
| July 10, 2026 | 950 | 943 | 943 | 956.5 | 935 | 5.71M |
| July 09, 2026 | 976.9 | 961 | 961 | 990 | 954.1 | 5.2M |
| July 08, 2026 | 969.3 | 991.9 | 991.9 | 995.5 | 965 | 4.01M |
| July 07, 2026 | 983 | 993.1 | 993.1 | 996.7 | 981.2 | 3.68M |
| July 06, 2026 | 964.3 | 990 | 990 | 990 | 963.2 | 4.25M |
| July 03, 2026 | 965 | 959.8 | 959.8 | 976.8 | 957.3 | 3.33M |
| July 02, 2026 | 945 | 951.9 | 951.9 | 966.9 | 936 | 4.07M |
| July 01, 2026 | 939.8 | 931.1 | 931.1 | 939.8 | 925.1 | 3.48M |
| June 30, 2026 | 941.5 | 943.6 | 943.6 | 949 | 938.7 | 4.83M |
| June 29, 2026 | 940.6 | 944.5 | 944.5 | 959.2 | 937.1 | 5.15M |
| June 26, 2026 | 938 | 948.1 | 948.1 | 951.9 | 934.1 | 5.46M |
| June 25, 2026 | 930 | 934.6 | 934.6 | 940.3 | 913.1 | 5.94M |
| June 24, 2026 | 915.1 | 916.4 | 916.4 | 927.4 | 911.1 | 4.77M |
| June 23, 2026 | 921.8 | 915 | 915 | 930 | 914.3 | 5.88M |
| June 22, 2026 | 930.6 | 930.7 | 930.7 | 938.8 | 925.6 | 4.13M |
| June 19, 2026 | 922.6 | 928.8 | 928.8 | 934.7 | 922.4 | 6.34M |
| June 18, 2026 | 928.8 | 919.4 | 919.4 | 938.9 | 919 | 6.42M |
| June 17, 2026 | 937.3 | 943.8 | 943.8 | 945.6 | 931.1 | 4.12M |
| June 16, 2026 | 943.4 | 932.9 | 932.9 | 943.8 | 921.3 | 4.36M |
| June 15, 2026 | 924.8 | 928.4 | 928.4 | 945.3 | 916.3 | 5.32M |
| June 12, 2026 | 924.8 | 915 | 915 | 925 | 908.5 | 6M |
| June 11, 2026 | 898 | 923.7 | 923.7 | 929.1 | 895.2 | 5.84M |
| June 10, 2026 | 904.6 | 902.5 | 902.5 | 904.6 | 889.6 | 6.54M |
| June 09, 2026 | 903.8 | 888.7 | 888.7 | 910 | 888.7 | 5.78M |
| June 08, 2026 | 905 | 908 | 908 | 920.9 | 903.1 | 5.67M |
| June 05, 2026 | 905 | 904.8 | 904.8 | 913.9 | 877.1 | 7.08M |
| June 04, 2026 | 902.8 | 885.3 | 885.3 | 906.8 | 884.1 | 8.02M |
| June 03, 2026 | 906.1 | 914.4 | 914.4 | 924.3 | 906 | 6.56M |
| June 02, 2026 | 906 | 930.1 | 930.1 | 938 | 904.8 | 9.41M |
| June 01, 2026 | 944.6 | 934.5 | 934.5 | 958 | 930.3 | 8.75M |
| May 29, 2026 | 941.1 | 948.2 | 948.2 | 966.2 | 941 | 16.32M |
| May 28, 2026 | 953.5 | 953.6 | 953.6 | 958.1 | 941.8 | 8.21M |
| May 27, 2026 | 912.2 | 928.3 | 928.3 | 931.2 | 910.5 | 6.55M |
AD
