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 ¥1,478.89 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥671.56, while ¥1000 invested 1 year ago would be worth ¥945.96. This corresponds to total returns of 47.89%, -32.84%, -5.4%, respectively, with annualized returns of 3.99%, -7.65%, -5.4%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 921.8 | 908.2 | 908.2 | 923 | 905 | 5.85M |
| May 25, 2026 | 940 | 920.7 | 920.7 | 948 | 919.6 | 5.4M |
| May 22, 2026 | 948 | 942.5 | 942.5 | 950.9 | 941.3 | 4.86M |
| May 21, 2026 | 953 | 937.5 | 937.5 | 961 | 937.5 | 4.56M |
| May 20, 2026 | 963 | 948.5 | 948.5 | 974.2 | 937.9 | 6.94M |
| May 19, 2026 | 945 | 965.9 | 965.9 | 973.2 | 940.2 | 7.22M |
| May 18, 2026 | 942.5 | 932.4 | 932.4 | 943 | 925.7 | 6.4M |
| May 15, 2026 | 925.3 | 936 | 936 | 946.3 | 917.6 | 6.94M |
| May 14, 2026 | 940.5 | 924 | 924 | 946.3 | 916.4 | 8.22M |
| May 13, 2026 | 950 | 935 | 935 | 956.8 | 931.9 | 8.43M |
| May 12, 2026 | 910 | 928.9 | 928.9 | 935.9 | 909 | 10.18M |
| May 11, 2026 | 903.6 | 915.2 | 915.2 | 945 | 900.2 | 15.35M |
| May 08, 2026 | 948 | 945 | 945 | 948 | 928.7 | 10.96M |
| May 07, 2026 | 926 | 935 | 935 | 939.4 | 918.1 | 11.21M |
| May 01, 2026 | 919.2 | 916 | 916 | 925.2 | 907 | 8.39M |
| April 30, 2026 | 915.1 | 912.1 | 912.1 | 921.1 | 894.5 | 18.34M |
| April 28, 2026 | 966.7 | 941.2 | 941.2 | 968.7 | 937.9 | 10.15M |
| April 27, 2026 | 956.6 | 938.6 | 938.6 | 958.8 | 935 | 10.59M |
| April 24, 2026 | 959.1 | 952 | 952 | 964.1 | 951.8 | 5.87M |
| April 23, 2026 | 970 | 951.5 | 951.5 | 975.1 | 951.1 | 9.58M |
| April 22, 2026 | 978.4 | 978 | 978 | 985.9 | 971.1 | 7.23M |
| April 21, 2026 | 973.2 | 972 | 972 | 979.9 | 970.5 | 5.29M |
| April 20, 2026 | 986.8 | 977.3 | 977.3 | 986.9 | 971.7 | 6.16M |
| April 17, 2026 | 981 | 977 | 977 | 986.5 | 971.9 | 7.17M |
| April 16, 2026 | 969.5 | 967.1 | 967.1 | 981.6 | 967.1 | 6.39M |
| April 15, 2026 | 954.4 | 975.2 | 975.2 | 978.1 | 953 | 6.04M |
| April 14, 2026 | 955 | 951.5 | 951.5 | 961 | 949.5 | 7.38M |
AD
