Unicharm Corporation (UNCHF)
OTCMKTS · Delayed Price · Currency is USD
5.83
+0.22 (3.85%)
At close: Mar 24, 2026
UNCHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 3.85% | 573 |
| Mar 23, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 3.30% | 68,878 |
| Mar 20, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -6.06% | 605 |
| Mar 19, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -9.55% | 6,117 |
| Mar 18, 2026 | 5.94 | 6.39 | 5.94 | 6.39 | 6.39 | 15.51% | 10,261 |
| Mar 16, 2026 | 5.73 | 5.73 | 5.53 | 5.53 | 5.53 | 4.77% | 1,935 |
| Mar 13, 2026 | 5.77 | 5.77 | 5.28 | 5.28 | 5.28 | -7.77% | 18,411 |
| Mar 12, 2026 | 5.73 | 6.17 | 5.69 | 5.73 | 5.73 | -8.55% | 11,623 |
| Mar 11, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 7.47% | 25,924 |
| Mar 10, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2.55% | 15,039 |
| Mar 9, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -4.78% | 385 |
| Mar 6, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.25% | 1,732 |
| Mar 5, 2026 | 6.10 | 6.49 | 5.95 | 5.95 | 5.95 | -5.01% | 19,677 |
| Mar 4, 2026 | 6.47 | 6.62 | 6.26 | 6.26 | 6.26 | -4.58% | 828 |
| Mar 2, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 3.22% | 357 |
| Feb 27, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -9.72% | 266 |
| Feb 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 5.15% | 209 |
| Feb 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.98% | 1,380 |
| Feb 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.22% | 626 |
| Feb 19, 2026 | 7.33 | 7.33 | 6.82 | 6.82 | 6.82 | -8.46% | 27,106 |
| Feb 18, 2026 | 7.52 | 7.67 | 6.99 | 7.45 | 7.45 | 5.67% | 89,131 |
| Feb 17, 2026 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | 14.63% | 25,856 |
| Feb 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.65% | 888 |
| Feb 10, 2026 | 5.93 | 6.19 | 5.93 | 6.19 | 6.19 | 2.31% | 63,904 |
| Feb 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.10% | 5,100 |
| Feb 6, 2026 | 5.99 | 6.18 | 5.99 | 6.18 | 6.18 | - | 47,503 |
| Feb 4, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.48% | 7,739 |
| Feb 3, 2026 | 6.14 | 6.14 | 6.09 | 6.09 | 6.09 | -2.72% | 1,584 |
| Feb 2, 2026 | 6.45 | 6.45 | 6.26 | 6.26 | 6.26 | -3.84% | 11,488 |
| Jan 29, 2026 | 6.07 | 6.51 | 6.07 | 6.51 | 6.51 | 9.78% | 454 |
| Jan 23, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -3.73% | 867 |
| Jan 20, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 7.60% | 23,109 |
| Jan 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.44% | 135 |
| Jan 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.26% | 183 |
| Jan 12, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.07% | 117 |
| Jan 8, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -6.28% | 1,368 |
| Jan 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.13% | 2,040 |
| Dec 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.26% | 10,000 |
| Dec 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.50% | 284 |
| Dec 22, 2025 | 5.90 | 5.90 | 5.66 | 5.66 | 5.66 | -1.22% | 151,816 |
| Dec 19, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.88% | 485 |
| Dec 18, 2025 | 5.81 | 5.84 | 5.81 | 5.84 | 5.84 | -1.02% | 1,478 |
| Dec 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.08% | 53,300 |
| Dec 16, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -5.40% | 248,333 |
| Dec 12, 2025 | 5.67 | 6.11 | 5.67 | 6.11 | 6.11 | 5.71% | 71,467 |
| Dec 3, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.43% | 166 |
| Dec 2, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -5.30% | 225,621 |
| Dec 1, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 3.90% | 500,187 |
| Nov 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% | 290,914 |
| Nov 24, 2025 | 6.06 | 6.06 | 5.88 | 5.88 | 5.88 | -2.89% | 2,074 |