Unicharm

8113 · TSE · JPY

¥917.50−2.07%−¥19.40

Close · October 2, 2026

Price history

−2.51% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026¥917.50
October 1, 2026¥936.90
September 30, 2026¥938.10
September 29, 2026¥942.90
September 28, 2026¥953.20
September 25, 2026¥956.70
September 24, 2026¥952.90
September 18, 2026¥960.20
September 17, 2026¥971.50
September 16, 2026¥955.00
September 15, 2026¥961.00
September 14, 2026¥972.40
September 11, 2026¥951.50
September 10, 2026¥945.20
September 9, 2026¥944.10
September 8, 2026¥966.50
September 7, 2026¥964.30
September 4, 2026¥968.90
September 3, 2026¥977.70
September 2, 2026¥981.60
September 1, 2026¥987.70
August 31, 2026¥997.10
August 28, 2026¥987.60
August 27, 2026¥982.60
August 26, 2026¥992.60
August 25, 2026¥1,000.00
August 24, 2026¥995.40
August 21, 2026¥1,003.50
August 20, 2026¥999.60
August 19, 2026¥980.40
August 18, 2026¥965.20
August 17, 2026¥972.20
August 14, 2026¥987.50
August 13, 2026¥988.90
August 12, 2026¥1,003.00
August 10, 2026¥1,030.50
August 7, 2026¥1,023.00
August 6, 2026¥999.90
August 5, 2026¥975.90
August 4, 2026¥998.40
August 3, 2026¥994.50
July 31, 2026¥1,006.50
July 30, 2026¥1,031.00
July 29, 2026¥1,050.50
July 28, 2026¥1,004.50
July 27, 2026¥992.90
July 24, 2026¥957.20
July 23, 2026¥957.50
July 22, 2026¥960.60
July 21, 2026¥966.00
July 17, 2026¥975.20
July 16, 2026¥964.80
July 15, 2026¥961.40
July 14, 2026¥963.80
July 13, 2026¥953.70
July 10, 2026¥943.00
July 9, 2026¥961.00
July 8, 2026¥991.90
July 7, 2026¥993.10
July 6, 2026¥990.00
July 3, 2026¥959.80
July 2, 2026¥951.90
July 1, 2026¥931.10
June 30, 2026¥943.60
June 29, 2026¥944.50
June 26, 2026¥948.10
June 25, 2026¥934.60
June 24, 2026¥916.40
June 23, 2026¥915.00
June 22, 2026¥930.70
June 19, 2026¥928.80
June 18, 2026¥919.40
June 17, 2026¥943.80
June 16, 2026¥932.90
June 15, 2026¥928.40
June 12, 2026¥915.00
June 11, 2026¥923.70
June 10, 2026¥902.50
June 9, 2026¥888.70
June 8, 2026¥908.00
June 5, 2026¥904.80
June 4, 2026¥885.30
June 3, 2026¥914.40
June 2, 2026¥930.10
June 1, 2026¥934.50
May 29, 2026¥948.20
May 28, 2026¥953.60
May 27, 2026¥928.30
May 26, 2026¥908.20
May 25, 2026¥920.70
May 22, 2026¥942.50
May 21, 2026¥937.50
May 20, 2026¥948.50
May 19, 2026¥965.90
May 18, 2026¥932.40
May 15, 2026¥936.00
May 14, 2026¥924.00
May 13, 2026¥935.00
May 12, 2026¥928.90
May 11, 2026¥915.20
May 8, 2026¥945.00
May 7, 2026¥935.00
May 1, 2026¥916.00
April 30, 2026¥912.10
April 28, 2026¥941.20
April 27, 2026¥938.60
April 24, 2026¥952.00
April 23, 2026¥951.50
April 22, 2026¥978.00
April 21, 2026¥972.00
April 20, 2026¥977.30
April 17, 2026¥977.00
April 16, 2026¥967.10
April 15, 2026¥975.20
April 14, 2026¥951.50
April 13, 2026¥950.30
April 10, 2026¥952.60
April 9, 2026¥968.50
April 8, 2026¥973.00
April 7, 2026¥963.60
April 6, 2026¥966.20
April 3, 2026¥960.80
April 2, 2026¥954.30
April 1, 2026¥942.00
March 31, 2026¥930.50
March 30, 2026¥935.00
March 27, 2026¥945.00
March 26, 2026¥926.70
March 25, 2026¥939.70
March 24, 2026¥924.30
March 23, 2026¥907.80
March 19, 2026¥919.20
March 18, 2026¥958.10
March 17, 2026¥921.50
March 16, 2026¥906.70
March 13, 2026¥917.50
March 12, 2026¥913.30
March 11, 2026¥916.50
March 10, 2026¥918.30
March 9, 2026¥917.10
March 6, 2026¥952.60
March 5, 2026¥946.00
March 4, 2026¥962.90
March 3, 2026¥964.00
March 2, 2026¥1,035.00
February 27, 2026¥1,069.50
February 26, 2026¥1,079.00
February 25, 2026¥1,095.00
February 24, 2026¥1,094.50
February 20, 2026¥1,065.00
February 19, 2026¥1,060.00
February 18, 2026¥1,081.00
February 17, 2026¥1,080.00
February 16, 2026¥1,020.00
February 13, 2026¥1,043.50
February 12, 2026¥965.50
February 10, 2026¥955.80
February 9, 2026¥940.00
February 6, 2026¥1,000.00
February 5, 2026¥995.10
February 4, 2026¥967.30
February 3, 2026¥956.60
February 2, 2026¥959.20
January 30, 2026¥939.40
January 29, 2026¥929.40
January 28, 2026¥928.70
January 27, 2026¥937.30
January 26, 2026¥939.90
January 23, 2026¥933.70
January 22, 2026¥934.00
January 21, 2026¥944.60
January 20, 2026¥942.20
January 19, 2026¥923.30
January 16, 2026¥899.70
January 15, 2026¥918.00
January 14, 2026¥904.70
January 13, 2026¥894.50
January 9, 2026¥890.00
January 8, 2026¥880.80
January 7, 2026¥886.70
January 6, 2026¥889.80
January 5, 2026¥896.60
December 30, 2025¥895.00
December 29, 2025¥897.00
December 26, 2025¥901.80
December 25, 2025¥902.10
December 24, 2025¥895.00
December 23, 2025¥892.50
December 22, 2025¥888.60
December 19, 2025¥899.00
December 18, 2025¥906.90
December 17, 2025¥892.00
December 16, 2025¥893.00
December 15, 2025¥897.60
December 12, 2025¥884.00
December 11, 2025¥889.00
December 10, 2025¥898.10
December 9, 2025¥889.80
December 8, 2025¥893.00
December 5, 2025¥903.00
December 4, 2025¥908.20
December 3, 2025¥898.70
December 2, 2025¥903.00
December 1, 2025¥907.90
November 28, 2025¥915.80
November 27, 2025¥920.70
November 26, 2025¥916.10
November 25, 2025¥915.50
November 21, 2025¥945.00
November 20, 2025¥920.20
November 19, 2025¥922.90
November 18, 2025¥923.90
November 17, 2025¥914.50
November 14, 2025¥953.60
November 13, 2025¥955.10
November 12, 2025¥952.80
November 11, 2025¥953.30
November 10, 2025¥995.30
November 7, 2025¥1,001.00
November 6, 2025¥997.80
November 5, 2025¥996.10
November 4, 2025¥985.90
October 31, 2025¥953.50
October 30, 2025¥972.60
October 29, 2025¥964.50
October 28, 2025¥980.00
October 27, 2025¥987.70
October 24, 2025¥984.00
October 23, 2025¥998.40
October 22, 2025¥1,005.50
October 21, 2025¥997.50
October 20, 2025¥984.60
October 17, 2025¥968.30
October 16, 2025¥950.30
October 15, 2025¥954.60
October 14, 2025¥955.40
October 10, 2025¥977.20
October 9, 2025¥972.80
October 8, 2025¥974.00
October 7, 2025¥974.80
October 6, 2025¥981.00
October 3, 2025¥985.50
October 2, 2025¥941.10

At a glance

  • The company

    Unicharm Corporation engages in the manufacturing and sale of pet care and related products in Japan and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥12.35 (estimate ¥11.03)

  • Next event

    Quarterly results · November 6, 2026

  • Dividend

    Ex-dividend on December 29, 2026

Where the price stands

52-wk low¥874.70
52-wk high¥1,104.00

−16.89% from the high

Performance

StockNikkei 225
1 month−6.53%+6.19%
Year to date+2.51%+35.70%
1 year−2.51%+52.01%

Analysts · 14 analysts

Average target¥1,120.57+22.13% vs. price

Buy 7 · Hold 7 · Sell 0

Numbers and valuation

Full valuation
Market cap
¥1.58T
P/E
24.7
EPS
¥37.22
Volume
4.84M
Dividend yield
2.40%

Stocks to explore

Other companies in the Consumer sector