Get 20% lifetime commission for referring investors to digrin.com
here.
UNICHARM CORP - Price History
Monthly price history for 8113.T (UNICHARM CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,731 | ¥4,731 |
| April 2024 | ¥4,697 | ¥4,697 |
| March 2024 | ¥4,800 | ¥4,800 |
| February 2024 | ¥4,976 | ¥4,976 |
| January 2024 | ¥5,088 | ¥5,088 |
| December 2023 | ¥5,098 | ¥5,098 |
| November 2023 | ¥4,744 | ¥4,763 |
| October 2023 | ¥5,101 | ¥5,121 |
| September 2023 | ¥5,270 | ¥5,291 |
| August 2023 | ¥5,789 | ¥5,812 |
| July 2023 | ¥5,246 | ¥5,267 |
| June 2023 | ¥5,320 | ¥5,341 |
| May 2023 | ¥5,269 | ¥5,309 |
| April 2023 | ¥5,434 | ¥5,476 |
| March 2023 | ¥5,400 | ¥5,441 |
| February 2023 | ¥5,005 | ¥5,043 |
| January 2023 | ¥4,912 | ¥4,950 |
| December 2022 | ¥5,029 | ¥5,068 |
| November 2022 | ¥5,026 | ¥5,083 |
| October 2022 | ¥4,481 | ¥4,532 |
| September 2022 | ¥4,696 | ¥4,750 |
| August 2022 | ¥4,796 | ¥4,851 |
| July 2022 | ¥4,774 | ¥4,828 |
| June 2022 | ¥4,489 | ¥4,540 |
| May 2022 | ¥4,354 | ¥4,422 |
| April 2022 | ¥4,457 | ¥4,527 |
| March 2022 | ¥4,292 | ¥4,359 |
| February 2022 | ¥4,254 | ¥4,320 |
| January 2022 | ¥4,359 | ¥4,427 |
| December 2021 | ¥4,922 | ¥4,999 |
| November 2021 | ¥4,796 | ¥4,888 |
| October 2021 | ¥4,505 | ¥4,592 |
| September 2021 | ¥4,856 | ¥4,949 |
| August 2021 | ¥4,811 | ¥4,904 |
| July 2021 | ¥4,299 | ¥4,382 |
| June 2021 | ¥4,386 | ¥4,470 |
| May 2021 | ¥4,224 | ¥4,323 |
| April 2021 | ¥4,147 | ¥4,244 |
| March 2021 | ¥4,539 | ¥4,645 |
| February 2021 | ¥4,120 | ¥4,216 |
| January 2021 | ¥4,593 | ¥4,700 |
| December 2020 | ¥4,780 | ¥4,892 |
| November 2020 | ¥4,932 | ¥5,063 |
| October 2020 | ¥4,714 | ¥4,840 |
| September 2020 | ¥4,590 | ¥4,712 |
| August 2020 | ¥4,494 | ¥4,614 |
| July 2020 | ¥4,635 | ¥4,758 |
| June 2020 | ¥4,305 | ¥4,420 |
| May 2020 | ¥3,892 | ¥4,010 |
| April 2020 | ¥3,834 | ¥3,950 |
| March 2020 | ¥3,932 | ¥4,051 |
| February 2020 | ¥3,395 | ¥3,498 |
| January 2020 | ¥3,661 | ¥3,772 |
| December 2019 | ¥3,591 | ¥3,700 |
| November 2019 | ¥3,466 | ¥3,585 |
| October 2019 | ¥3,567 | ¥3,689 |
| September 2019 | ¥3,307 | ¥3,420 |
| August 2019 | ¥3,157 | ¥3,265 |
| July 2019 | ¥2,995 | ¥3,098 |
| June 2019 | ¥3,136 | ¥3,244 |
| May 2019 | ¥3,137 | ¥3,259 |
| April 2019 | ¥3,513 | ¥3,649 |
| March 2019 | ¥3,526 | ¥3,663 |
| February 2019 | ¥3,413 | ¥3,545 |
| January 2019 | ¥3,229 | ¥3,354 |
| December 2018 | ¥3,426 | ¥3,559 |
| November 2018 | ¥3,409 | ¥3,554 |
| October 2018 | ¥2,947 | ¥3,072 |
| September 2018 | ¥3,605 | ¥3,758 |
| August 2018 | ¥3,484 | ¥3,632 |
| July 2018 | ¥3,258 | ¥3,397 |
| June 2018 | ¥3,197 | ¥3,333 |
| May 2018 | ¥3,231 | ¥3,381 |
| April 2018 | ¥2,939 | ¥3,075 |
| March 2018 | ¥2,895 | ¥3,029 |
| February 2018 | ¥2,870 | ¥3,003 |
| January 2018 | ¥2,786 | ¥2,915 |
| December 2017 | ¥2,800 | ¥2,930 |
| November 2017 | ¥2,802 | ¥2,943 |
| October 2017 | ¥2,449 | ¥2,572 |
| September 2017 | ¥2,453 | ¥2,576 |
| August 2017 | ¥2,463 | ¥2,587 |
| July 2017 | ¥2,694 | ¥2,830 |
| June 2017 | ¥2,687 | ¥2,822 |
| May 2017 | ¥2,844 | ¥2,996 |
| April 2017 | ¥2,571 | ¥2,708 |
| March 2017 | ¥2,532 | ¥2,668 |
| February 2017 | ¥2,397 | ¥2,525 |
| January 2017 | ¥2,411 | ¥2,540 |
| December 2016 | ¥2,428 | ¥2,558 |
| November 2016 | ¥2,304 | ¥2,434 |
| October 2016 | ¥2,364 | ¥2,498 |
| September 2016 | ¥2,468 | ¥2,608 |
| August 2016 | ¥2,378 | ¥2,513 |
| July 2016 | ¥2,010 | ¥2,124 |
| June 2016 | ¥2,162 | ¥2,285 |
| May 2016 | ¥2,045 | ¥2,168 |
| April 2016 | ¥2,162 | ¥2,292 |
| March 2016 | ¥2,309 | ¥2,449 |
| February 2016 | ¥2,316 | ¥2,456 |
| January 2016 | ¥2,196 | ¥2,330 |
| December 2015 | ¥2,336 | ¥2,477 |
| November 2015 | ¥2,440 | ¥2,596 |
| October 2015 | ¥2,439 | ¥2,595 |
| September 2015 | ¥1,987 | ¥2,114 |
| August 2015 | ¥2,304 | ¥2,451 |
| July 2015 | ¥2,802 | ¥2,980 |
| June 2015 | ¥2,735 | ¥2,910 |
| May 2015 | ¥2,576 | ¥2,748 |
| April 2015 | ¥2,828 | ¥3,016 |
| March 2015 | ¥2,955 | ¥3,152 |
| February 2015 | ¥3,103 | ¥3,310 |
| January 2015 | ¥3,066 | ¥3,270 |
| December 2014 | ¥2,730 | ¥2,912 |
| November 2014 | ¥2,542 | ¥2,717 |
| October 2014 | ¥2,408 | ¥2,574 |
| September 2014 | ¥2,339 | ¥2,500 |
| August 2014 | ¥2,125 | ¥2,277 |
| July 2014 | ¥1,973 | ¥2,115 |
| June 2014 | ¥1,878 | ¥2,012 |
| May 2014 | ¥1,917 | ¥2,055 |
| April 2014 | ¥1,723 | ¥1,847 |
| March 2014 | ¥1,715 | ¥1,838 |
| February 2014 | ¥1,788 | ¥1,923 |
| January 2014 | ¥1,742 | ¥1,873 |
| December 2013 | ¥1,860 | ¥2,000 |
| November 2013 | ¥2,008 | ¥2,160 |
| October 2013 | ¥1,949 | ¥2,097 |
| September 2013 | ¥1,776 | ¥1,910 |
| August 2013 | ¥1,576 | ¥1,700 |
| July 2013 | ¥1,613 | ¥1,740 |
| June 2013 | ¥1,733 | ¥1,870 |
| May 2013 | ¥1,755 | ¥1,893 |
| April 2013 | ¥1,946 | ¥2,100 |
| March 2013 | ¥1,721 | ¥1,857 |
| February 2013 | ¥1,654 | ¥1,790 |
| January 2013 | ¥1,494 | ¥1,617 |
| December 2012 | ¥1,384 | ¥1,498 |
| November 2012 | ¥1,297 | ¥1,403 |
| October 2012 | ¥1,330 | ¥1,440 |
| September 2012 | ¥1,380 | ¥1,493 |
| August 2012 | ¥1,398 | ¥1,518 |
| July 2012 | ¥1,330 | ¥1,445 |
| June 2012 | ¥1,394 | ¥1,515 |
| May 2012 | ¥1,299 | ¥1,412 |
| April 2012 | ¥1,368 | ¥1,487 |
| March 2012 | ¥1,341 | ¥1,457 |
| February 2012 | ¥1,285 | ¥1,402 |
| January 2012 | ¥1,224 | ¥1,335 |
| December 2011 | ¥1,160 | ¥1,265 |
| November 2011 | ¥1,114 | ¥1,215 |
| October 2011 | ¥1,076 | ¥1,173 |
| September 2011 | ¥1,139 | ¥1,242 |
| August 2011 | ¥1,102 | ¥1,207 |
| July 2011 | ¥1,059 | ¥1,160 |
| June 2011 | ¥1,068 | ¥1,170 |
| May 2011 | ¥1,001 | ¥1,097 |
| April 2011 | ¥977 | ¥1,070 |
| March 2011 | ¥921 | ¥1,008 |
| February 2011 | ¥956 | ¥1,052 |
| January 2011 | ¥957 | ¥1,053 |
| December 2010 | ¥978 | ¥1,077 |
| November 2010 | ¥991 | ¥1,090 |
| October 2010 | ¥932 | ¥1,025 |
| September 2010 | ¥1,018 | ¥1,120 |
| August 2010 | ¥1,031 | ¥1,139 |
| July 2010 | ¥1,034 | ¥1,142 |
| June 2010 | ¥1,009 | ¥1,114 |
| May 2010 | ¥925 | ¥1,022 |
| April 2010 | ¥919 | ¥1,016 |
| March 2010 | ¥908 | ¥1,003 |
| February 2010 | ¥853 | ¥947 |
| January 2010 | ¥859 | ¥953 |
| December 2009 | ¥872 | ¥968 |
| November 2009 | ¥883 | ¥980 |
| October 2009 | ¥868 | ¥963 |
| September 2009 | ¥853 | ¥947 |
| August 2009 | ¥832 | ¥927 |
| July 2009 | ¥764 | ¥851 |
| June 2009 | ¥735 | ¥819 |
| May 2009 | ¥663 | ¥739 |
| April 2009 | ¥685 | ¥763 |
| March 2009 | ¥598 | ¥667 |
| February 2009 | ¥634 | ¥709 |
| January 2009 | ¥619 | ¥692 |
| December 2008 | ¥671 | ¥751 |
| November 2008 | ¥652 | ¥730 |
| October 2008 | ¥692 | ¥774 |
| September 2008 | ¥804 | ¥900 |
| August 2008 | ¥805 | ¥903 |
| July 2008 | ¥755 | ¥848 |
| June 2008 | ¥747 | ¥839 |
| May 2008 | ¥737 | ¥828 |
| April 2008 | ¥716 | ¥804 |
| March 2008 | ¥721 | ¥810 |
| February 2008 | ¥756 | ¥851 |
| January 2008 | ¥691 | ¥779 |
| December 2007 | ¥697 | ¥786 |
| November 2007 | ¥708 | ¥798 |
| October 2007 | ¥676 | ¥761 |
| September 2007 | ¥695 | ¥783 |
| August 2007 | ¥657 | ¥742 |
| July 2007 | ¥638 | ¥721 |
| June 2007 | ¥687 | ¥777 |
| May 2007 | ¥665 | ¥751 |
| April 2007 | ¥696 | ¥787 |
| March 2007 | ¥733 | ¥829 |
| February 2007 | ¥692 | ¥784 |
| January 2007 | ¥639 | ¥724 |
| December 2006 | ¥693 | ¥786 |
| November 2006 | ¥641 | ¥727 |
| October 2006 | ¥638 | ¥723 |
| September 2006 | ¥643 | ¥729 |
| August 2006 | ¥642 | ¥730 |
| July 2006 | ¥620 | ¥706 |
| June 2006 | ¥617 | ¥702 |
| May 2006 | ¥608 | ¥692 |
| April 2006 | ¥638 | ¥726 |
| March 2006 | ¥565 | ¥642 |
| February 2006 | ¥564 | ¥643 |
| January 2006 | ¥540 | ¥616 |
| December 2005 | ¥516 | ¥589 |
| November 2005 | ¥535 | ¥610 |
| October 2005 | ¥511 | ¥583 |
| September 2005 | ¥477 | ¥544 |
| August 2005 | ¥475 | ¥543 |
| July 2005 | ¥420 | ¥481 |
| June 2005 | ¥433 | ¥496 |
| May 2005 | ¥429 | ¥491 |
| April 2005 | ¥455 | ¥521 |
| March 2005 | ¥467 | ¥534 |
| February 2005 | ¥450 | ¥517 |
| January 2005 | ¥452 | ¥519 |
| December 2004 | ¥475 | ¥546 |
| November 2004 | ¥462 | ¥530 |
| October 2004 | ¥519 | ¥596 |
| September 2004 | ¥528 | ¥607 |
| August 2004 | ¥526 | ¥606 |
| July 2004 | ¥564 | ¥649 |
| June 2004 | ¥525 | ¥604 |
| May 2004 | ¥524 | ¥603 |
| April 2004 | ¥504 | ¥580 |
| March 2004 | ¥481 | ¥553 |
| February 2004 | ¥492 | ¥568 |
| January 2004 | ¥485 | ¥560 |
| December 2003 | ¥507 | ¥586 |
| November 2003 | ¥503 | ¥581 |
| October 2003 | ¥494 | ¥570 |
| September 2003 | ¥508 | ¥587 |
| August 2003 | ¥518 | ¥600 |
| July 2003 | ¥518 | ¥600 |
| June 2003 | ¥498 | ¥577 |
| May 2003 | ¥498 | ¥577 |
| April 2003 | ¥456 | ¥528 |
| March 2003 | ¥447 | ¥518 |
| February 2003 | ¥430 | ¥499 |
| January 2003 | ¥406 | ¥471 |
| December 2002 | ¥451 | ¥523 |
| November 2002 | ¥427 | ¥496 |
| October 2002 | ¥434 | ¥503 |
| September 2002 | ¥454 | ¥527 |
| August 2002 | ¥420 | ¥489 |
| July 2002 | ¥409 | ¥476 |
| June 2002 | ¥430 | ¥500 |
| May 2002 | ¥414 | ¥482 |
| April 2002 | ¥322 | ¥374 |
| March 2002 | ¥354 | ¥412 |
| February 2002 | ¥313 | ¥366 |
| January 2002 | ¥302 | ¥352 |
| December 2001 | ¥261 | ¥304 |
| November 2001 | ¥308 | ¥359 |
| October 2001 | ¥301 | ¥351 |
| September 2001 | ¥321 | ¥374 |
| August 2001 | ¥331 | ¥388 |
| July 2001 | ¥323 | ¥378 |
| June 2001 | ¥384 | ¥449 |
| May 2001 | ¥430 | ¥503 |
| April 2001 | ¥460 | ¥538 |
| March 2001 | ¥513 | ¥600 |
| February 2001 | ¥474 | ¥556 |
| January 2001 | ¥484 | ¥567 |
8113.T
Price: ¥5,064
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.79%
Payout Ratio: 27.51%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 145.20 JPY
P/E Ratio: 39.37
Exchange: JPX
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 2.8 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 7.77%
DGR5: 10.85%
DGR10: 13.26%
DGR20: 17.84%