Unicharm Corporation (UNCHF)
OTCMKTS
· Delayed Price · Currency is USD
7.87
0.00 (-4.26%)
Mar 11, 2025, 4:07 PM EST
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 7.87 | 8.46 | 7.87 | 7.87 | 7.87 | -4.26% | 15,232 |
| Mar 10, 2025 | 7.96 | 8.57 | 7.94 | 8.22 | 8.22 | 5.12% | 19,121 |
| Mar 7, 2025 | 7.53 | 8.12 | 7.53 | 7.82 | 7.82 | 6.57% | 11,616 |
| Mar 6, 2025 | 7.22 | 8.03 | 7.22 | 7.34 | 7.34 | -1.45% | 11,088 |
| Mar 5, 2025 | 8.01 | 8.01 | 7.43 | 7.45 | 7.45 | 0.51% | 5,560 |
| Mar 4, 2025 | 7.37 | 7.97 | 7.36 | 7.41 | 7.41 | -4.78% | 3,596 |
| Mar 3, 2025 | 7.48 | 7.79 | 7.01 | 7.78 | 7.78 | 3.32% | 26,332 |
| Feb 28, 2025 | 7.81 | 7.83 | 7.23 | 7.53 | 7.53 | 2.62% | 7,282 |
| Feb 27, 2025 | 7.64 | 7.95 | 7.34 | 7.34 | 7.34 | -5.44% | 9,404 |
| Feb 26, 2025 | 8.05 | 8.07 | 7.46 | 7.76 | 7.76 | -2.27% | 21,486 |
| Feb 25, 2025 | 7.33 | 7.94 | 7.33 | 7.94 | 7.94 | 11.58% | 1,162 |
| Feb 24, 2025 | 7.89 | 7.89 | 7.11 | 7.12 | 7.12 | -2.79% | 15,802 |
| Feb 21, 2025 | 7.55 | 7.55 | 6.96 | 7.32 | 7.32 | -0.54% | 7,415 |
| Feb 20, 2025 | 7.15 | 7.56 | 7.02 | 7.36 | 7.36 | 3.43% | 6,574 |
| Feb 19, 2025 | 7.01 | 7.20 | 7.01 | 7.12 | 7.12 | -0.34% | 28,440 |
| Feb 18, 2025 | 7.67 | 7.67 | 7.14 | 7.14 | 7.14 | -4.55% | 88,058 |
| Feb 14, 2025 | 7.31 | 8.08 | 7.31 | 7.48 | 7.48 | -8.38% | 6,270 |
| Feb 13, 2025 | 7.36 | 8.16 | 7.36 | 8.16 | 8.16 | 9.88% | 16,873 |
| Feb 12, 2025 | 7.23 | 8.03 | 7.23 | 7.43 | 7.43 | -1.04% | 12,957 |
| Feb 11, 2025 | 8.10 | 8.11 | 7.33 | 7.51 | 7.51 | -0.16% | 6,203 |
| Feb 10, 2025 | 7.80 | 8.13 | 7.38 | 7.52 | 7.52 | 3.64% | 5,841 |
| Feb 7, 2025 | 7.28 | 7.79 | 7.26 | 7.26 | 7.26 | -6.16% | 36,874 |
| Feb 6, 2025 | 7.31 | 7.73 | 7.22 | 7.73 | 7.73 | 6.33% | 4,742 |
| Feb 5, 2025 | 7.15 | 7.67 | 7.15 | 7.27 | 7.27 | -6.89% | 27,354 |
| Feb 4, 2025 | 7.05 | 7.81 | 7.05 | 7.81 | 7.81 | 6.43% | 5,038 |
| Feb 3, 2025 | 7.92 | 7.93 | 7.15 | 7.34 | 7.34 | -9.85% | 16,825 |
| Jan 31, 2025 | 7.56 | 8.18 | 7.40 | 8.14 | 8.14 | 6.41% | 5,728 |
| Jan 30, 2025 | 7.96 | 8.24 | 7.50 | 7.65 | 7.65 | -7.85% | 6,218 |
| Jan 29, 2025 | 8.30 | 8.30 | 7.53 | 8.30 | 8.30 | 7.87% | 18,489 |
| Jan 28, 2025 | 8.50 | 8.50 | 7.70 | 7.70 | 7.70 | -3.13% | 4,831 |
| Jan 27, 2025 | 8.25 | 8.42 | 7.65 | 7.95 | 7.95 | 4.73% | 10,137 |
| Jan 24, 2025 | 7.58 | 8.32 | 7.41 | 7.59 | 7.59 | 1.58% | 19,988 |
| Jan 23, 2025 | 8.04 | 8.06 | 7.29 | 7.47 | 7.47 | -8.48% | 24,748 |
| Jan 22, 2025 | 8.17 | 8.17 | 7.39 | 8.16 | 8.16 | 3.95% | 3,983 |
| Jan 21, 2025 | 7.69 | 8.40 | 7.59 | 7.85 | 7.85 | 0.06% | 64,593 |
| Jan 17, 2025 | 7.54 | 8.14 | 7.54 | 7.85 | 7.85 | -3.43% | 18,516 |
| Jan 16, 2025 | 8.12 | 8.13 | 7.53 | 8.12 | 8.12 | -0.49% | 14,549 |
| Jan 15, 2025 | 7.58 | 8.16 | 7.58 | 8.16 | 8.16 | 1.37% | 3,781 |
| Jan 14, 2025 | 8.06 | 8.06 | 7.45 | 8.05 | 8.05 | 4.67% | 2,244 |
| Jan 13, 2025 | 7.42 | 8.13 | 7.26 | 7.70 | 7.70 | -4.08% | 97,917 |
| Jan 10, 2025 | 7.46 | 8.15 | 7.45 | 8.02 | 8.02 | 5.41% | 68,204 |
| Jan 8, 2025 | 8.20 | 8.20 | 7.61 | 7.61 | 7.61 | -1.42% | 5,800 |
| Jan 7, 2025 | 7.76 | 8.34 | 7.72 | 7.72 | 7.72 | -8.55% | 3,999 |
| Jan 6, 2025 | 8.46 | 8.46 | 8.32 | 8.44 | 8.44 | -4.87% | 87,754 |
| Jan 3, 2025 | 8.76 | 8.87 | 8.11 | 8.87 | 8.87 | 3.84% | 6,905 |
| Jan 2, 2025 | 8.56 | 8.57 | 8.02 | 8.55 | 8.55 | 13.95% | 17,495 |
| Dec 31, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 30, 2024 | 7.65 | 8.00 | 7.25 | 7.50 | 7.50 | -6.64% | 3,376 |
| Dec 27, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -66.67% | 25 |
| Dec 26, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 118 |