Unicharm Corporation (UNCHF)
OTCMKTS
· Delayed Price · Currency is USD
6.87
-0.06 (-0.81%)
Jun 27, 2025, 3:52 PM EDT
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.87 | 7.31 | 6.87 | 6.87 | 6.87 | -0.81% | 9,331 |
| Jun 26, 2025 | 7.09 | 7.32 | 6.91 | 6.93 | 6.93 | -6.24% | 39,757 |
| Jun 25, 2025 | 6.99 | 7.39 | 6.99 | 7.39 | 7.39 | -1.00% | 6,186 |
| Jun 24, 2025 | 6.99 | 7.47 | 6.99 | 7.47 | 7.47 | -1.43% | 8,801 |
| Jun 23, 2025 | 7.56 | 7.57 | 6.86 | 7.57 | 7.57 | -0.21% | 19,593 |
| Jun 20, 2025 | 7.78 | 7.78 | 7.00 | 7.59 | 7.59 | -0.85% | 8,886 |
| Jun 18, 2025 | 8.06 | 8.06 | 7.27 | 7.66 | 7.66 | 2.34% | 9,508 |
| Jun 17, 2025 | 8.12 | 8.12 | 7.38 | 7.48 | 7.48 | -8.22% | 10,495 |
| Jun 16, 2025 | 8.20 | 8.21 | 7.46 | 8.15 | 8.15 | 7.83% | 19,906 |
| Jun 13, 2025 | 7.63 | 8.23 | 7.55 | 7.56 | 7.56 | -10.26% | 12,524 |
| Jun 12, 2025 | 7.84 | 8.42 | 7.83 | 8.42 | 8.42 | 4.88% | 5,023 |
| Jun 11, 2025 | 7.72 | 8.34 | 7.72 | 8.03 | 8.03 | 5.24% | 9,836 |
| Jun 10, 2025 | 7.64 | 8.24 | 7.43 | 7.63 | 7.63 | 0.55% | 8,164 |
| Jun 9, 2025 | 7.88 | 8.18 | 7.58 | 7.59 | 7.59 | -3.83% | 3,238 |
| Jun 6, 2025 | 7.61 | 8.20 | 7.59 | 7.89 | 7.89 | -4.48% | 2,071 |
| Jun 5, 2025 | 8.28 | 8.28 | 7.52 | 8.26 | 8.26 | 6.25% | 19,960 |
| Jun 4, 2025 | 7.74 | 8.36 | 7.59 | 7.77 | 7.77 | -0.66% | 5,361 |
| Jun 3, 2025 | 8.21 | 8.21 | 7.44 | 7.83 | 7.83 | -6.83% | 24,480 |
| Jun 2, 2025 | 8.36 | 8.40 | 7.60 | 8.40 | 8.40 | 10.09% | 4,371 |
| May 30, 2025 | 8.24 | 8.24 | 7.63 | 7.63 | 7.63 | -4.98% | 10,801 |
| May 29, 2025 | 8.04 | 8.04 | 7.27 | 8.03 | 8.03 | 4.29% | 13,459 |
| May 28, 2025 | 7.47 | 8.07 | 7.37 | 7.70 | 7.70 | 2.69% | 9,146 |
| May 27, 2025 | 7.54 | 7.94 | 7.50 | 7.50 | 7.50 | -8.67% | 2,584 |
| May 23, 2025 | 8.18 | 8.21 | 7.43 | 8.21 | 8.21 | 8.03% | 6,770 |
| May 22, 2025 | 8.19 | 8.19 | 7.60 | 7.60 | 7.60 | -0.21% | 1,507 |
| May 21, 2025 | 7.61 | 8.21 | 7.57 | 7.62 | 7.62 | -1.09% | 10,069 |
| May 20, 2025 | 8.20 | 8.20 | 7.59 | 7.70 | 7.70 | 0.13% | 2,990 |
| May 19, 2025 | 8.28 | 8.45 | 7.68 | 7.69 | 7.69 | -3.39% | 6,109 |
| May 16, 2025 | 7.66 | 8.27 | 7.66 | 7.96 | 7.96 | 1.74% | 71,985 |
| May 15, 2025 | 8.20 | 8.34 | 7.44 | 7.82 | 7.82 | -1.09% | 61,501 |
| May 14, 2025 | 7.66 | 7.91 | 7.60 | 7.91 | 7.91 | 1.10% | 14,675 |
| May 13, 2025 | 7.80 | 8.40 | 7.80 | 7.82 | 7.82 | -5.22% | 2,782 |
| May 12, 2025 | 8.56 | 8.74 | 7.96 | 8.26 | 8.26 | -1.28% | 10,511 |
| May 9, 2025 | 9.60 | 9.98 | 8.36 | 8.36 | 8.36 | -3.53% | 61,605 |
| May 8, 2025 | 9.32 | 9.45 | 8.67 | 8.67 | 8.67 | -1.05% | 9,660 |
| May 7, 2025 | 9.36 | 9.36 | 8.76 | 8.76 | 8.76 | -4.14% | 1,514 |
| May 6, 2025 | 9.11 | 9.73 | 9.11 | 9.14 | 9.14 | -2.63% | 191,161 |
| May 5, 2025 | 9.68 | 9.68 | 9.08 | 9.39 | 9.39 | 0.81% | 67,527 |
| May 2, 2025 | 9.04 | 9.84 | 9.02 | 9.31 | 9.31 | -2.72% | 5,333 |
| May 1, 2025 | 9.60 | 9.71 | 8.97 | 9.57 | 9.57 | 6.45% | 4,277 |
| Apr 30, 2025 | 8.96 | 8.99 | 8.96 | 8.99 | 8.99 | -0.51% | 503 |
| Apr 29, 2025 | 9.33 | 9.62 | 9.03 | 9.04 | 9.04 | -5.97% | 7,379 |
| Apr 28, 2025 | 9.58 | 9.76 | 8.99 | 9.61 | 9.61 | 1.35% | 59,272 |
| Apr 25, 2025 | 9.46 | 9.63 | 8.86 | 9.48 | 9.48 | 5.47% | 6,604 |
| Apr 24, 2025 | 9.58 | 9.59 | 8.99 | 8.99 | 8.99 | -1.32% | 28,251 |
| Apr 23, 2025 | 8.93 | 9.11 | 8.93 | 9.11 | 9.11 | -2.67% | 885 |
| Apr 22, 2025 | 9.96 | 9.96 | 9.36 | 9.36 | 9.36 | 2.41% | 1,533 |
| Apr 21, 2025 | 9.78 | 9.85 | 9.14 | 9.14 | 9.14 | 1.79% | 22,470 |
| Apr 17, 2025 | 8.69 | 9.29 | 8.69 | 8.98 | 8.98 | 4.77% | 2,688 |
| Apr 16, 2025 | 8.60 | 9.18 | 8.57 | 8.57 | 8.57 | 1.66% | 4,345 |