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 ¥1,187.74 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥622.07, while ¥1000 invested 1 year ago would be worth ¥1,005.57. This corresponds to total returns of 18.77%, -37.79%, 0.56%, respectively, with annualized returns of 1.73%, -9.06%, 0.56%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 930 | 936.9 | 936.9 | 938.7 | 921 | 4.22M |
| September 30, 2026 | 936.2 | 938.1 | 938.1 | 943.6 | 931.5 | 4.94M |
| September 29, 2026 | 953 | 942.9 | 942.9 | 953 | 942.4 | 3.73M |
| September 28, 2026 | 961.7 | 953.2 | 953.2 | 967 | 950.8 | 3.81M |
| September 25, 2026 | 956 | 956.7 | 956.7 | 961 | 952.5 | 3.97M |
| September 24, 2026 | 949.8 | 952.9 | 952.9 | 954 | 944.2 | 4.75M |
| September 18, 2026 | 964.1 | 960.2 | 960.2 | 968 | 960.2 | 5.33M |
| September 17, 2026 | 952.8 | 971.5 | 971.5 | 971.5 | 952.5 | 3.57M |
| September 16, 2026 | 958.8 | 955 | 955 | 964.8 | 952 | 3.07M |
| September 15, 2026 | 985 | 961 | 961 | 986.8 | 961 | 3.71M |
| September 11, 2026 | 945 | 951.5 | 951.5 | 951.5 | 942.5 | 5.04M |
| September 10, 2026 | 941.7 | 945.2 | 945.2 | 950.8 | 932.7 | 5.72M |
| September 09, 2026 | 966.6 | 944.1 | 944.1 | 971.7 | 944.1 | 4.51M |
| September 08, 2026 | 961 | 966.5 | 966.5 | 968.4 | 952.8 | 4.01M |
| September 07, 2026 | 973.4 | 964.3 | 964.3 | 974.1 | 963 | 3.05M |
| September 04, 2026 | 970 | 968.9 | 968.9 | 975.4 | 956.3 | 5.82M |
| September 03, 2026 | 979 | 977.7 | 977.7 | 990.7 | 976.1 | 4.07M |
| September 02, 2026 | 982.2 | 981.6 | 981.6 | 986.6 | 973.8 | 5.93M |
| September 01, 2026 | 973 | 987.7 | 987.7 | 998.5 | 972.8 | 5.4M |
| August 31, 2026 | 998.7 | 997.1 | 997.1 | 1,000.5 | 990.4 | 10.36M |
| August 28, 2026 | 977.5 | 987.6 | 987.6 | 987.6 | 974.2 | 4.51M |
| August 27, 2026 | 992.6 | 982.6 | 982.6 | 996.8 | 978.2 | 4.07M |
| August 26, 2026 | 995.8 | 992.6 | 992.6 | 999.7 | 988.2 | 3.78M |
| August 25, 2026 | 1,010.5 | 1,000 | 1,000 | 1,011 | 995.9 | 2.77M |
| August 24, 2026 | 1,003 | 995.4 | 995.4 | 1,011 | 992.9 | 3.32M |
| 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 |
AD
