Unicharm Corporation (UNCHF)
OTCMKTS · Delayed Price · Currency is USD
6.19
+0.14 (2.31%)
At close: Feb 10, 2026
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 3.50% | 16,563 |
| Nov 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | 25,864 |
| Nov 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.65% | 272 |
| Nov 13, 2025 | 5.87 | 6.19 | 5.87 | 6.19 | 6.19 | -2.52% | 2,182 |
| Nov 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 300 |
| Nov 7, 2025 | 6.71 | 6.71 | 6.35 | 6.35 | 6.35 | -2.16% | 14,207 |
| Nov 5, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 11.92% | 22,922 |
| Nov 3, 2025 | 5.89 | 6.01 | 5.80 | 5.80 | 5.80 | -8.24% | 1,131 |
| Oct 31, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 19,497 |
| Oct 30, 2025 | 5.82 | 6.32 | 5.82 | 6.32 | 6.32 | -2.36% | 40,806 |
| Oct 28, 2025 | 6.44 | 6.49 | 6.44 | 6.47 | 6.47 | 2.58% | 390 |
| Oct 16, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.94% | 12,552 |
| Oct 13, 2025 | 5.88 | 6.62 | 5.88 | 6.37 | 6.37 | 5.22% | 16,611 |
| Oct 9, 2025 | 6.60 | 6.60 | 6.05 | 6.05 | 6.05 | -6.86% | 11,124 |
| Oct 7, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -0.76% | 1,741 |
| Oct 3, 2025 | 6.78 | 7.00 | 6.55 | 6.55 | 6.55 | 1.47% | 2,565 |
| Sep 29, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.54% | 24,063 |
| Sep 25, 2025 | 6.85 | 6.85 | 6.49 | 6.49 | 6.49 | -0.61% | 1,456 |
| Sep 24, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.66% | 3,082 |
| Sep 23, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.22% | 462 |
| Sep 22, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.31% | 347 |
| Sep 19, 2025 | 6.27 | 6.54 | 6.27 | 6.54 | 6.54 | -1.36% | 6,237 |
| Sep 17, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.91% | 3,056 |