Comparing Back to the side-by-side chart ↗
UNICHARM CORPORATION (8113.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1009.50 | 1019.00 | 1004.00 | 1007.00 | +0.70% | 4,214,300 |
| 2026-10-15 | 997.80 | 1004.50 | 990.00 | 1000.00 | +1.37% | 5,421,600 |
| 2026-10-14 | 969.50 | 991.00 | 969.10 | 986.50 | +0.49% | 5,930,500 |
| 2026-10-13 | 967.60 | 981.70 | 958.70 | 981.70 | +2.52% | 6,166,800 |
| 2026-10-09 | 956.50 | 967.80 | 948.10 | 957.60 | +0.69% | 6,022,200 |
| 2026-10-08 | 937.90 | 951.00 | 933.50 | 951.00 | +1.39% | 6,291,600 |
| 2026-10-07 | 935.00 | 939.40 | 924.20 | 938.00 | +0.32% | 5,808,600 |
| 2026-10-06 | 925.60 | 935.30 | 918.90 | 935.00 | +1.10% | 5,559,600 |
| 2026-10-05 | 918.00 | 927.20 | 913.20 | 924.80 | +0.80% | 5,084,100 |
| 2026-10-02 | 921.20 | 926.30 | 916.10 | 917.50 | -2.07% | 4,844,000 |
| 2026-10-01 | 930.00 | 938.70 | 921.00 | 936.90 | -0.13% | 4,218,800 |
| 2026-09-30 | 936.20 | 943.60 | 931.50 | 938.10 | -0.51% | 4,937,700 |
| 2026-09-29 | 953.00 | 953.00 | 942.40 | 942.90 | -1.08% | 3,725,900 |
| 2026-09-28 | 961.70 | 967.00 | 950.80 | 953.20 | -0.37% | 3,810,300 |
| 2026-09-25 | 956.00 | 961.00 | 952.50 | 956.70 | +0.40% | 3,969,800 |
| 2026-09-24 | 949.80 | 954.00 | 944.20 | 952.90 | -0.76% | 4,746,000 |
| 2026-09-18 | 964.10 | 968.00 | 960.20 | 960.20 | -1.16% | 5,331,600 |
| 2026-09-17 | 952.80 | 971.50 | 952.50 | 971.50 | +1.73% | 3,572,900 |
| 2026-09-16 | 958.80 | 964.80 | 952.00 | 955.00 | -0.62% | 3,073,200 |
| 2026-09-15 | 985.00 | 986.80 | 961.00 | 961.00 | -1.17% | 3,711,300 |
| 2026-09-14 | 962.50 | 972.40 | 956.90 | 972.40 | +2.20% | 4,424,500 |
| 2026-09-11 | 945.00 | 951.50 | 942.50 | 951.50 | +0.67% | 5,041,500 |
| 2026-09-10 | 941.70 | 950.80 | 932.70 | 945.20 | +0.12% | 5,720,800 |
| 2026-09-09 | 966.60 | 971.70 | 944.10 | 944.10 | -2.32% | 4,508,500 |
| 2026-09-08 | 961.00 | 968.40 | 952.80 | 966.50 | +0.23% | 4,013,100 |
| 2026-09-07 | 973.40 | 974.10 | 963.00 | 964.30 | -0.47% | 3,054,900 |
| 2026-09-04 | 970.00 | 975.40 | 956.30 | 968.90 | -0.90% | 5,816,900 |
| 2026-09-03 | 979.00 | 990.70 | 976.10 | 977.70 | -0.40% | 4,068,900 |
| 2026-09-02 | 982.20 | 986.60 | 973.80 | 981.60 | -0.62% | 5,926,800 |
| 2026-09-01 | 973.00 | 998.50 | 972.80 | 987.70 | -0.94% | 5,401,300 |
| 2026-08-31 | 998.70 | 1000.50 | 990.40 | 997.10 | +0.96% | 10,359,700 |
| 2026-08-28 | 977.50 | 987.60 | 974.20 | 987.60 | +0.51% | 4,509,300 |
| 2026-08-27 | 992.60 | 996.80 | 978.20 | 982.60 | -1.01% | 4,069,200 |
| 2026-08-26 | 995.80 | 999.70 | 988.20 | 992.60 | -0.74% | 3,776,600 |
| 2026-08-25 | 1010.50 | 1011.00 | 995.90 | 1000.00 | +0.46% | 2,771,400 |
| 2026-08-24 | 1003.00 | 1011.00 | 992.90 | 995.40 | -0.81% | 3,324,700 |
| 2026-08-21 | 1006.00 | 1011.00 | 995.00 | 1003.50 | +0.39% | 2,750,500 |
| 2026-08-20 | 1000.00 | 1005.00 | 991.70 | 999.60 | +1.96% | 3,473,700 |
| 2026-08-19 | 980.00 | 983.90 | 963.30 | 980.40 | +1.57% | 6,428,400 |
| 2026-08-18 | 965.20 | 970.90 | 956.60 | 965.20 | -0.72% | 3,888,800 |
| 2026-08-17 | 993.10 | 994.10 | 969.90 | 972.20 | -1.55% | 3,517,100 |
| 2026-08-14 | 982.90 | 992.00 | 977.00 | 987.50 | -0.14% | 4,315,100 |
| 2026-08-13 | 1003.00 | 1007.00 | 980.20 | 988.90 | -1.41% | 6,938,000 |
| 2026-08-12 | 1020.00 | 1028.50 | 998.70 | 1003.00 | -2.67% | 7,512,600 |
| 2026-08-10 | 1027.00 | 1041.00 | 1017.00 | 1030.50 | +0.73% | 5,937,500 |
| 2026-08-07 | 1004.00 | 1025.00 | 996.30 | 1023.00 | +2.31% | 5,468,500 |
| 2026-08-06 | 954.70 | 1020.50 | 946.50 | 999.90 | +2.46% | 12,216,100 |
| 2026-08-05 | 983.40 | 988.50 | 969.30 | 975.90 | -2.25% | 5,322,500 |
| 2026-08-04 | 992.00 | 998.60 | 977.10 | 998.40 | +0.39% | 5,354,400 |
| 2026-08-03 | 1005.00 | 1008.50 | 981.80 | 994.50 | -1.19% | 5,199,400 |
| 2026-07-31 | 987.60 | 1011.00 | 981.30 | 1006.50 | -2.38% | 8,591,200 |
| 2026-07-30 | 1045.00 | 1055.50 | 1018.00 | 1031.00 | -1.86% | 5,645,500 |
| 2026-07-29 | 1024.00 | 1057.50 | 1016.50 | 1050.50 | +4.58% | 6,174,300 |
| 2026-07-28 | 993.00 | 1010.00 | 992.20 | 1004.50 | +1.17% | 3,985,200 |
| 2026-07-27 | 964.80 | 992.90 | 958.00 | 992.90 | +3.73% | 4,341,500 |
| 2026-07-24 | 948.00 | 960.90 | 938.60 | 957.20 | -0.03% | 3,862,800 |
| 2026-07-23 | 953.40 | 962.20 | 950.70 | 957.50 | -0.32% | 4,150,300 |
| 2026-07-22 | 960.00 | 963.30 | 949.20 | 960.60 | -0.56% | 5,414,400 |
| 2026-07-21 | 990.20 | 993.00 | 963.80 | 966.00 | -0.94% | 4,289,400 |
| 2026-07-17 | 974.00 | 987.20 | 970.00 | 975.20 | +1.08% | 4,807,000 |
| 2026-07-16 | 962.90 | 975.40 | 959.00 | 964.80 | +0.35% | 2,947,900 |
| 2026-07-15 | 963.00 | 975.20 | 960.10 | 961.40 | -0.25% | 3,820,400 |
| 2026-07-14 | 958.20 | 977.40 | 958.00 | 963.80 | +1.06% | 4,371,700 |
| 2026-07-13 | 949.60 | 955.30 | 940.60 | 953.70 | +1.13% | 2,405,700 |
| 2026-07-10 | 950.00 | 956.50 | 935.00 | 943.00 | -1.87% | 5,713,900 |
| 2026-07-09 | 976.90 | 990.00 | 954.10 | 961.00 | -3.12% | 5,200,000 |
| 2026-07-08 | 969.30 | 995.50 | 965.00 | 991.90 | -0.12% | 4,007,800 |
| 2026-07-07 | 983.00 | 996.70 | 981.20 | 993.10 | +0.31% | 3,683,200 |
| 2026-07-06 | 964.30 | 990.00 | 963.20 | 990.00 | +3.15% | 4,247,800 |
| 2026-07-03 | 965.00 | 976.80 | 957.30 | 959.80 | +0.83% | 3,329,000 |
| 2026-07-02 | 945.00 | 966.90 | 936.00 | 951.90 | +2.23% | 4,074,200 |
| 2026-07-01 | 939.80 | 939.80 | 925.10 | 931.10 | -1.32% | 3,481,200 |
| 2026-06-30 | 941.50 | 949.00 | 938.70 | 943.60 | -0.10% | 4,827,800 |
| 2026-06-29 | 940.60 | 959.20 | 937.10 | 944.50 | -0.38% | 5,146,400 |
| 2026-06-26 | 938.00 | 951.90 | 934.10 | 948.10 | +1.44% | 5,463,800 |
| 2026-06-25 | 930.00 | 940.30 | 913.10 | 934.60 | +1.99% | 5,944,400 |
| 2026-06-24 | 915.10 | 927.40 | 911.10 | 916.40 | +0.15% | 4,772,800 |
| 2026-06-23 | 921.80 | 930.00 | 914.30 | 915.00 | -1.69% | 5,876,800 |
| 2026-06-22 | 930.60 | 938.80 | 925.60 | 930.70 | +0.20% | 4,127,500 |
| 2026-06-19 | 922.60 | 934.70 | 922.40 | 928.80 | +1.02% | 6,338,800 |
| 2026-06-18 | 928.80 | 938.90 | 919.00 | 919.40 | -2.59% | 6,421,800 |
| 2026-06-17 | 937.30 | 945.60 | 931.10 | 943.80 | +1.17% | 4,121,300 |
| 2026-06-16 | 943.40 | 943.80 | 921.30 | 932.90 | +0.48% | 4,364,900 |
| 2026-06-15 | 924.80 | 945.30 | 916.30 | 928.40 | +1.46% | 5,317,600 |
| 2026-06-12 | 924.80 | 925.00 | 908.50 | 915.00 | -0.94% | 5,997,400 |
| 2026-06-11 | 898.00 | 929.10 | 895.20 | 923.70 | +2.35% | 5,844,100 |
| 2026-06-10 | 904.60 | 904.60 | 889.60 | 902.50 | +1.55% | 6,540,400 |
| 2026-06-09 | 903.80 | 910.00 | 888.70 | 888.70 | -2.13% | 5,779,600 |
| 2026-06-08 | 905.00 | 920.90 | 903.10 | 908.00 | +0.35% | 5,666,200 |
| 2026-06-05 | 905.00 | 913.90 | 877.10 | 904.80 | +2.20% | 7,083,000 |
| 2026-06-04 | 902.80 | 906.80 | 884.10 | 885.30 | -3.18% | 8,019,500 |
| 2026-06-03 | 906.10 | 924.30 | 906.00 | 914.40 | -1.69% | 6,555,000 |
| 2026-06-02 | 906.00 | 938.00 | 904.80 | 930.10 | -0.47% | 9,415,000 |
| 2026-06-01 | 944.60 | 958.00 | 930.30 | 934.50 | -1.44% | 8,750,700 |
| 2026-05-29 | 941.10 | 966.20 | 941.00 | 948.20 | -0.57% | 16,323,700 |
| 2026-05-28 | 953.50 | 958.10 | 941.80 | 953.60 | +2.73% | 8,208,000 |
| 2026-05-27 | 912.20 | 931.20 | 910.50 | 928.30 | +2.21% | 6,546,600 |
| 2026-05-26 | 921.80 | 923.00 | 905.00 | 908.20 | -1.36% | 5,853,800 |
| 2026-05-25 | 940.00 | 948.00 | 917.20 | 920.70 | -2.31% | 7,305,900 |
| 2026-05-22 | 948.00 | 950.90 | 941.30 | 942.50 | +0.53% | 4,861,000 |
| 2026-05-21 | 953.00 | 961.00 | 937.50 | 937.50 | -1.16% | 4,555,900 |
| 2026-05-20 | 963.00 | 974.20 | 937.90 | 948.50 | -1.80% | 6,935,300 |
| 2026-05-19 | 945.00 | 973.20 | 940.20 | 965.90 | +3.59% | 7,224,900 |
| 2026-05-18 | 942.50 | 943.00 | 925.70 | 932.40 | -0.38% | 6,397,200 |
| 2026-05-15 | 925.30 | 946.30 | 917.60 | 936.00 | +1.30% | 6,944,300 |
| 2026-05-14 | 940.50 | 946.30 | 916.40 | 924.00 | -1.18% | 8,223,200 |
| 2026-05-13 | 950.00 | 956.80 | 931.90 | 935.00 | +0.66% | 8,429,000 |
| 2026-05-12 | 910.00 | 935.90 | 909.00 | 928.90 | +1.50% | 10,182,500 |
| 2026-05-11 | 903.60 | 945.00 | 900.20 | 915.20 | -3.15% | 15,347,100 |
| 2026-05-08 | 948.00 | 948.00 | 928.70 | 945.00 | +1.07% | 10,964,600 |
| 2026-05-07 | 926.00 | 939.40 | 918.10 | 935.00 | +2.07% | 11,209,900 |
| 2026-05-01 | 919.20 | 925.20 | 907.00 | 916.00 | +0.43% | 8,387,800 |
| 2026-04-30 | 915.10 | 921.10 | 894.50 | 912.10 | -3.09% | 18,341,900 |
| 2026-04-28 | 966.70 | 968.70 | 937.90 | 941.20 | +0.28% | 10,150,900 |
| 2026-04-27 | 956.60 | 958.80 | 935.00 | 938.60 | -1.41% | 10,588,800 |
| 2026-04-24 | 959.10 | 964.10 | 951.80 | 952.00 | +0.05% | 5,866,300 |
| 2026-04-23 | 970.00 | 975.10 | 951.10 | 951.50 | -2.71% | 9,575,500 |
| 2026-04-22 | 978.40 | 985.90 | 971.10 | 978.00 | +0.62% | 7,225,200 |
| 2026-04-21 | 973.20 | 979.90 | 970.50 | 972.00 | -0.54% | 5,289,700 |
| 2026-04-20 | 986.80 | 986.90 | 971.70 | 977.30 | +0.03% | 6,156,000 |
| 2026-04-17 | 981.00 | 986.50 | 971.90 | 977.00 | +1.02% | 7,171,000 |
| 2026-04-16 | 969.50 | 981.60 | 967.10 | 967.10 | -0.83% | 6,388,300 |
| 2026-04-15 | 954.40 | 978.10 | 953.00 | 975.20 | +2.49% | 6,035,300 |
| 2026-04-14 | 955.00 | 961.00 | 949.50 | 951.50 | +0.13% | 7,384,600 |
| 2026-04-13 | 955.70 | 962.70 | 949.20 | 950.30 | -0.24% | 5,172,400 |
| 2026-04-10 | 960.00 | 966.00 | 950.20 | 952.60 | -1.64% | 5,036,200 |
| 2026-04-09 | 980.00 | 981.20 | 968.20 | 968.50 | -0.46% | 5,255,400 |
| 2026-04-08 | 978.60 | 984.90 | 968.80 | 973.00 | +0.98% | 7,091,800 |
| 2026-04-07 | 975.40 | 979.70 | 958.00 | 963.60 | -0.27% | 4,545,400 |
| 2026-04-06 | 962.00 | 975.40 | 958.00 | 966.20 | +0.56% | 4,474,300 |
| 2026-04-03 | 945.10 | 961.30 | 944.00 | 960.80 | +0.68% | 3,603,500 |
| 2026-04-02 | 967.00 | 975.70 | 950.90 | 954.30 | +1.31% | 7,551,800 |
| 2026-04-01 | 938.40 | 945.20 | 929.30 | 942.00 | +1.24% | 4,504,200 |
| 2026-03-31 | 928.50 | 936.60 | 921.40 | 930.50 | -0.48% | 6,739,900 |
| 2026-03-30 | 930.90 | 944.90 | 924.00 | 935.00 | -1.06% | 7,993,500 |
| 2026-03-27 | 937.80 | 945.00 | 927.00 | 945.00 | +1.97% | 6,909,900 |
| 2026-03-26 | 933.60 | 942.90 | 914.70 | 926.70 | -1.38% | 5,821,900 |
| 2026-03-25 | 938.80 | 942.10 | 930.10 | 939.70 | +1.67% | 6,046,100 |
| 2026-03-24 | 927.20 | 930.70 | 918.90 | 924.30 | +1.82% | 6,292,600 |
| 2026-03-23 | 920.00 | 921.00 | 902.00 | 907.80 | -1.24% | 9,022,200 |
| 2026-03-19 | 943.10 | 953.70 | 915.10 | 919.20 | -4.06% | 10,108,000 |
| 2026-03-18 | 927.30 | 958.10 | 926.80 | 958.10 | +3.97% | 9,955,700 |
| 2026-03-17 | 906.70 | 928.50 | 906.00 | 921.50 | +1.63% | 5,726,700 |
| 2026-03-16 | 917.50 | 919.40 | 903.10 | 906.70 | -1.18% | 5,696,400 |
| 2026-03-13 | 917.00 | 923.80 | 909.60 | 917.50 | +0.46% | 8,900,400 |
| 2026-03-12 | 904.00 | 913.30 | 899.00 | 913.30 | -0.35% | 7,489,000 |
| 2026-03-11 | 926.40 | 938.80 | 916.50 | 916.50 | -0.20% | 7,149,200 |
| 2026-03-10 | 922.70 | 924.20 | 910.30 | 918.30 | +0.13% | 8,676,400 |
| 2026-03-09 | 914.80 | 932.50 | 909.20 | 917.10 | -3.73% | 12,065,300 |
| 2026-03-06 | 937.60 | 953.90 | 928.10 | 952.60 | +0.70% | 6,132,800 |
| 2026-03-05 | 968.70 | 974.00 | 940.90 | 946.00 | -1.76% | 8,752,200 |
| 2026-03-04 | 937.70 | 970.40 | 936.90 | 962.90 | -0.11% | 10,042,200 |
| 2026-03-03 | 993.20 | 998.40 | 963.80 | 964.00 | -6.86% | 10,387,700 |
| 2026-03-02 | 1062.50 | 1066.00 | 1035.00 | 1035.00 | -3.23% | 7,822,700 |
| 2026-02-27 | 1075.00 | 1081.50 | 1063.50 | 1069.50 | -0.88% | 7,484,000 |
| 2026-02-26 | 1090.00 | 1097.00 | 1079.00 | 1079.00 | -1.46% | 5,624,500 |
| 2026-02-25 | 1100.00 | 1100.00 | 1085.00 | 1095.00 | +0.05% | 4,772,600 |
| 2026-02-24 | 1095.00 | 1104.00 | 1081.00 | 1094.50 | +2.77% | 8,890,700 |
| 2026-02-20 | 1065.00 | 1068.00 | 1059.00 | 1065.00 | +0.47% | 4,032,200 |
| 2026-02-19 | 1070.00 | 1073.00 | 1057.50 | 1060.00 | -1.94% | 4,823,400 |
| 2026-02-18 | 1081.00 | 1085.50 | 1064.50 | 1081.00 | +0.09% | 7,114,900 |
| 2026-02-17 | 1030.50 | 1080.00 | 1029.50 | 1080.00 | +5.88% | 10,518,200 |
| 2026-02-16 | 1030.50 | 1040.00 | 1013.00 | 1020.00 | -2.25% | 7,056,800 |
| 2026-02-13 | 1030.00 | 1044.50 | 1020.00 | 1043.50 | +8.08% | 13,003,100 |
| 2026-02-12 | 970.20 | 972.70 | 959.60 | 965.50 | +1.01% | 5,844,000 |
| 2026-02-10 | 948.00 | 957.50 | 943.70 | 955.80 | +1.68% | 8,962,700 |
| 2026-02-09 | 950.00 | 954.10 | 931.50 | 940.00 | -6.00% | 13,170,500 |
| 2026-02-06 | 996.00 | 1003.50 | 995.20 | 1000.00 | +0.49% | 6,610,900 |
| 2026-02-05 | 990.10 | 1007.00 | 988.20 | 995.10 | +2.87% | 8,980,900 |
| 2026-02-04 | 966.50 | 970.20 | 961.10 | 967.30 | +1.12% | 5,562,900 |
| 2026-02-03 | 940.10 | 960.50 | 939.00 | 956.60 | -0.27% | 6,231,000 |
| 2026-02-02 | 961.90 | 963.00 | 952.30 | 959.20 | +2.11% | 5,685,000 |
| 2026-01-30 | 934.20 | 943.50 | 930.00 | 939.40 | +1.08% | 5,021,000 |
| 2026-01-29 | 930.00 | 931.80 | 920.60 | 929.40 | +0.08% | 5,497,900 |
| 2026-01-28 | 930.30 | 938.90 | 928.20 | 928.70 | -0.92% | 4,921,600 |
| 2026-01-27 | 939.10 | 947.00 | 934.10 | 937.30 | -0.28% | 5,969,500 |
| 2026-01-26 | 945.70 | 949.90 | 932.50 | 939.90 | +0.66% | 4,326,600 |
| 2026-01-23 | 943.60 | 946.60 | 933.00 | 933.70 | -0.03% | 4,483,600 |
| 2026-01-22 | 931.00 | 945.50 | 930.30 | 934.00 | -1.12% | 5,862,600 |
| 2026-01-21 | 947.10 | 961.00 | 938.20 | 944.60 | +0.25% | 10,422,300 |
| 2026-01-20 | 929.50 | 947.80 | 926.20 | 942.20 | +2.05% | 8,851,600 |
| 2026-01-19 | 908.20 | 934.80 | 905.90 | 923.30 | +2.62% | 8,320,600 |
| 2026-01-16 | 915.00 | 916.60 | 899.70 | 899.70 | -1.99% | 5,396,600 |
| 2026-01-15 | 912.00 | 918.00 | 904.50 | 918.00 | +1.47% | 6,745,800 |
| 2026-01-14 | 896.50 | 909.80 | 894.70 | 904.70 | +1.14% | 8,149,800 |
| 2026-01-13 | 890.00 | 900.10 | 889.00 | 894.50 | +0.51% | 6,560,600 |
| 2026-01-09 | 881.70 | 895.20 | 881.10 | 890.00 | +1.04% | 7,016,000 |
| 2026-01-08 | 884.00 | 887.00 | 874.70 | 880.80 | -0.67% | 6,627,500 |
| 2026-01-07 | 886.00 | 890.30 | 881.20 | 886.70 | -0.35% | 4,581,800 |
| 2026-01-06 | 894.00 | 902.90 | 886.10 | 889.80 | -0.76% | 6,059,500 |
| 2026-01-05 | 899.00 | 902.40 | 888.30 | 896.60 | +0.18% | 6,647,700 |
| 2025-12-30 | 901.00 | 904.40 | 891.80 | 895.00 | -0.22% | 4,866,500 |
| 2025-12-29 | 898.60 | 900.40 | 892.00 | 897.00 | -0.53% | 3,707,000 |
| 2025-12-26 | 904.30 | 907.00 | 901.00 | 901.80 | -0.03% | 3,697,800 |
| 2025-12-25 | 899.00 | 902.10 | 892.90 | 902.10 | +0.79% | 3,693,400 |
| 2025-12-24 | 891.00 | 902.40 | 891.00 | 895.00 | +0.28% | 6,146,600 |
| 2025-12-23 | 888.70 | 897.50 | 888.10 | 892.50 | +0.44% | 7,012,800 |
| 2025-12-22 | 891.00 | 900.00 | 880.50 | 888.60 | -1.16% | 8,005,300 |
| 2025-12-19 | 897.10 | 904.20 | 895.40 | 899.00 | -0.87% | 9,585,000 |
| 2025-12-18 | 899.60 | 907.80 | 894.10 | 906.90 | +1.67% | 5,201,100 |
| 2025-12-17 | 890.00 | 896.30 | 888.50 | 892.00 | -0.11% | 5,630,600 |
| 2025-12-16 | 897.20 | 898.00 | 889.80 | 893.00 | -0.51% | 5,957,900 |
| 2025-12-15 | 892.80 | 901.00 | 886.00 | 897.60 | +1.54% | 6,356,900 |
| 2025-12-12 | 885.00 | 895.60 | 883.80 | 884.00 | -0.56% | 5,951,700 |
| 2025-12-11 | 894.00 | 899.50 | 886.50 | 889.00 | -1.01% | 4,474,500 |
| 2025-12-10 | 890.50 | 899.90 | 890.00 | 898.10 | +0.93% | 5,743,500 |
| 2025-12-09 | 892.00 | 897.00 | 887.70 | 889.80 | -0.36% | 5,040,800 |
| 2025-12-08 | 896.50 | 898.50 | 891.90 | 893.00 | -1.11% | 6,870,300 |
| 2025-12-05 | 905.20 | 906.50 | 898.70 | 903.00 | -0.57% | 4,412,000 |
| 2025-12-04 | 897.20 | 908.30 | 894.00 | 908.20 | +1.06% | 5,175,400 |
| 2025-12-03 | 902.10 | 904.00 | 895.10 | 898.70 | -0.48% | 6,152,000 |
| 2025-12-02 | 905.00 | 910.40 | 902.90 | 903.00 | -0.54% | 5,593,200 |
| 2025-12-01 | 916.00 | 922.30 | 905.30 | 907.90 | -0.86% | 4,621,900 |
| 2025-11-28 | 918.00 | 924.00 | 913.60 | 915.80 | -0.53% | 4,968,900 |
| 2025-11-27 | 915.00 | 924.80 | 911.80 | 920.70 | +0.50% | 3,950,400 |
| 2025-11-26 | 910.90 | 919.40 | 908.00 | 916.10 | +0.07% | 4,533,100 |
| 2025-11-25 | 933.10 | 935.50 | 915.50 | 915.50 | -3.12% | 6,434,500 |
| 2025-11-21 | 940.00 | 952.00 | 935.10 | 945.00 | +2.70% | 9,709,300 |
| 2025-11-20 | 923.00 | 933.70 | 920.20 | 920.20 | -0.29% | 5,764,700 |
| 2025-11-19 | 909.20 | 929.80 | 907.10 | 922.90 | -0.11% | 5,935,000 |
| 2025-11-18 | 922.60 | 925.90 | 913.40 | 923.90 | +1.03% | 5,640,400 |
| 2025-11-17 | 944.00 | 944.80 | 913.60 | 914.50 | -4.10% | 9,952,900 |
| 2025-11-14 | 948.00 | 959.70 | 946.30 | 953.60 | -0.16% | 6,623,000 |
| 2025-11-13 | 950.00 | 959.30 | 947.30 | 955.10 | +0.24% | 5,091,500 |
| 2025-11-12 | 961.40 | 963.30 | 948.30 | 952.80 | -0.05% | 6,498,400 |
| 2025-11-11 | 963.00 | 972.90 | 946.70 | 953.30 | -4.22% | 12,398,000 |
| 2025-11-10 | 1022.00 | 1048.00 | 992.00 | 995.30 | -0.57% | 6,955,900 |
| 2025-11-07 | 1005.00 | 1009.00 | 977.00 | 1001.00 | +0.32% | 8,230,900 |
| 2025-11-06 | 994.10 | 997.80 | 985.30 | 997.80 | +0.17% | 7,833,000 |
| 2025-11-05 | 996.90 | 1006.00 | 981.00 | 996.10 | +1.03% | 7,551,500 |
| 2025-11-04 | 957.40 | 986.60 | 956.00 | 985.90 | +3.40% | 8,905,400 |
| 2025-10-31 | 973.30 | 973.90 | 953.50 | 953.50 | -1.96% | 5,877,100 |
| 2025-10-30 | 960.00 | 975.10 | 956.80 | 972.60 | +0.84% | 5,859,500 |
| 2025-10-29 | 980.00 | 982.60 | 962.00 | 964.50 | -1.58% | 4,500,500 |
| 2025-10-28 | 990.00 | 991.00 | 977.70 | 980.00 | -0.78% | 3,953,800 |
| 2025-10-27 | 988.40 | 993.20 | 984.00 | 987.70 | +0.38% | 4,021,100 |
| 2025-10-24 | 998.10 | 998.50 | 981.40 | 984.00 | -1.44% | 4,539,300 |
| 2025-10-23 | 1011.00 | 1014.50 | 996.10 | 998.40 | -0.71% | 3,625,000 |
| 2025-10-22 | 994.00 | 1009.00 | 993.30 | 1005.50 | +0.80% | 6,992,500 |
| 2025-10-21 | 982.60 | 1003.00 | 980.10 | 997.50 | +1.31% | 6,141,300 |
| 2025-10-20 | 978.00 | 984.80 | 974.50 | 984.60 | +1.68% | 4,675,900 |
| 2025-10-17 | 963.00 | 968.30 | 954.50 | 968.30 | +1.89% | 4,247,400 |
| 2025-10-16 | 953.70 | 956.00 | 947.10 | 950.30 | -0.45% | 4,403,100 |
| 2025-10-15 | 961.50 | 964.70 | 951.70 | 954.60 | -0.08% | 3,809,600 |
| 2025-10-14 | 959.50 | 961.50 | 944.70 | 955.40 | -2.23% | 7,159,900 |
| 2025-10-10 | 965.30 | 977.20 | 961.00 | 977.20 | +0.45% | 5,686,000 |
| 2025-10-09 | 964.00 | 979.00 | 962.90 | 972.80 | -0.12% | 3,417,500 |
| 2025-10-08 | 981.00 | 986.60 | 973.60 | 974.00 | -0.08% | 5,337,100 |
| 2025-10-07 | 970.50 | 980.90 | 967.60 | 974.80 | -0.63% | 4,519,900 |
| 2025-10-06 | 990.20 | 993.60 | 975.00 | 981.00 | -0.46% | 6,558,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+4.41%). Pire mois : Nov (-7.11%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de UNICHARM CORPORATION (8113.T) ?
1007.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 8113.T ?
Plus haut à 1104.00 et plus bas à 874.70 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de UNICHARM CORPORATION ?
Historiquement, le mois le plus fort de 8113.T a été Juil (moyenne +4.41%) et le plus faible Nov (moyenne -7.11%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.