Unicharm Corporation (8113.T) JPX

920.50

-9.6(-1.03%)

Updated at June 03 09:42AM

Currency In JPY

8113.T Historical Return

If you invested ¥1000 in Unicharm Corporation (8113.T) 10 years ago, it would be worth ¥1,468.8 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥673.52, while ¥1000 invested 1 year ago would be worth ¥827.38. This corresponds to total returns of 46.88%, -32.65%, -17.26%, respectively, with annualized returns of 3.92%, -7.6%, -17.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8113.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	955.7	950.3	950.3	962.7	949.2	5.17M
April 10, 2026	960	952.6	952.6	966	950.2	5.04M
April 09, 2026	980	968.5	968.5	981.2	968.2	5.26M
April 08, 2026	978.6	973	973	984.9	968.8	7.09M
April 07, 2026	975.4	963.6	963.6	979.7	958	4.55M
April 06, 2026	962	966.2	966.2	975.4	958	4.47M
April 03, 2026	945.1	960.8	960.8	961.3	944	3.6M
April 02, 2026	967	954.3	954.3	975.7	950.9	7.55M
April 01, 2026	938.4	942	942	945.2	929.3	4.5M
March 31, 2026	928.5	930.5	930.5	936.6	921.4	6.74M
March 30, 2026	930.9	935	935	944.9	924	7.99M
March 27, 2026	937.8	945	945	945	927	6.91M
March 26, 2026	933.6	926.7	926.7	942.9	914.7	5.82M
March 25, 2026	938.8	939.7	939.7	942.1	930.1	6.05M
March 24, 2026	927.2	924.3	924.3	930.7	918.9	6.29M
March 23, 2026	920	907.8	907.8	921	902	9.02M
March 19, 2026	943.1	919.2	919.2	953.7	915.1	10.11M
March 18, 2026	927.3	958.1	958.1	958.1	926.8	9.96M
March 17, 2026	906.7	921.5	921.5	928.5	906	5.73M
March 16, 2026	917.5	906.7	906.7	919.4	903.1	5.7M
March 13, 2026	917	917.5	917.5	923.8	909.6	8.9M
March 12, 2026	904	913.3	913.3	913.3	899	7.49M
March 11, 2026	926.4	916.5	916.5	938.8	916.5	7.15M
March 10, 2026	922.7	917	918.3	924.2	914.5	2.83M
March 09, 2026	914.8	917.1	917.1	932.5	909.2	12.07M
March 06, 2026	937.6	952.6	952.6	953.9	928.1	6.13M
March 05, 2026	968.7	946	946	974	940.9	8.75M
March 04, 2026	937.7	963	962.9	970.4	936.9	5.12M