Unicharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Nov 27, 2025	2.20	2.20	2.20	2.20	2.20	-0.90%	-
Nov 26, 2025	2.22	2.22	2.22	2.22	2.22	-2.63%	-
Nov 25, 2025	2.28	2.28	2.28	2.28	2.28	-	-
Nov 24, 2025	2.28	2.28	2.28	2.28	2.28	4.59%	-
Nov 21, 2025	2.18	2.18	2.18	2.18	2.18	-1.80%	-
Nov 20, 2025	2.22	2.22	2.22	2.22	2.22	-0.89%	-
Nov 19, 2025	2.24	2.24	2.24	2.24	2.24	1.82%	-
Nov 18, 2025	2.20	2.20	2.20	2.20	2.20	-5.98%	-
Nov 17, 2025	2.34	2.34	2.34	2.34	2.34	-	-
Nov 14, 2025	2.34	2.34	2.34	2.34	2.34	-0.85%	-
Nov 13, 2025	2.36	2.36	2.36	2.36	2.36	-	-
Nov 12, 2025	2.36	2.36	2.36	2.36	2.36	-5.60%	-
Nov 11, 2025	2.50	2.50	2.50	2.50	2.50	2.46%	-
Nov 10, 2025	2.44	2.44	2.44	2.44	2.44	-2.40%	-
Nov 7, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Nov 6, 2025	2.50	2.50	2.50	2.50	2.50	1.63%	-
Nov 5, 2025	2.46	2.46	2.46	2.46	2.46	3.36%	-
Nov 4, 2025	2.38	2.38	2.38	2.38	2.38	-	-
Nov 3, 2025	2.38	2.38	2.38	2.38	2.38	-2.46%	-
Oct 31, 2025	2.44	2.44	2.44	2.44	2.44	-0.81%	-
Oct 30, 2025	2.46	2.46	2.46	2.46	2.46	-2.38%	-
Oct 29, 2025	2.52	2.52	2.52	2.52	2.52	-	-
Oct 28, 2025	2.52	2.52	2.52	2.52	2.52	-	-
Oct 27, 2025	2.52	2.52	2.52	2.52	2.52	-1.56%	-
Oct 24, 2025	2.56	2.56	2.56	2.56	2.56	-1.54%	-
Oct 23, 2025	2.60	2.60	2.60	2.60	2.60	0.78%	-
Oct 22, 2025	2.58	2.58	2.58	2.58	2.58	0.78%	-
Oct 21, 2025	2.56	2.56	2.56	2.56	2.56	3.23%	-
Oct 20, 2025	2.48	2.48	2.48	2.48	2.48	0.81%	-
Oct 17, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Oct 16, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Oct 15, 2025	2.46	2.46	2.46	2.46	2.46	-2.38%	-
Oct 14, 2025	2.52	2.52	2.52	2.52	2.52	1.61%	-
Oct 13, 2025	2.48	2.48	2.48	2.48	2.48	-0.80%	-
Oct 10, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Oct 9, 2025	2.50	2.50	2.50	2.50	2.50	-0.79%	-
Oct 8, 2025	2.52	2.52	2.52	2.52	2.52	-1.56%	-
Oct 7, 2025	2.56	2.56	2.56	2.56	2.56	-0.78%	-
Oct 6, 2025	2.58	2.58	2.58	2.58	2.58	4.88%	-
Oct 3, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Oct 2, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Oct 1, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Sep 30, 2025	2.46	2.46	2.46	2.46	2.46	-1.60%	-
Sep 29, 2025	2.50	2.50	2.50	2.50	2.50	0.81%	500
Sep 26, 2025	2.48	2.48	2.48	2.48	2.48	0.81%	-
Sep 25, 2025	2.46	2.46	2.46	2.46	2.46	-0.81%	-
Sep 24, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Sep 23, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Sep 22, 2025	2.48	2.48	2.48	2.48	2.48	-1.59%	-