Unicharm Corporation (UNCHF)
OTCMKTS · Delayed Price · Currency is USD
6.59
-0.21 (-3.06%)
Aug 20, 2025, 2:41 PM EDT
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -3.06% | 433 |
| Aug 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 8 |
| Aug 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.95% | 315 |
| Aug 15, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 23 |
| Aug 14, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 161 |
| Aug 13, 2025 | 6.47 | 6.67 | 6.38 | 6.67 | 6.67 | 3.06% | 2,421 |
| Aug 12, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.25% | 8,013 |
| Aug 11, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.40% | 14,642 |
| Aug 8, 2025 | 6.85 | 6.87 | 6.56 | 6.58 | 6.58 | -1.73% | 12,805 |
| Aug 7, 2025 | 6.67 | 6.95 | 6.58 | 6.70 | 6.70 | -8.25% | 65,612 |
| Aug 6, 2025 | 6.49 | 7.30 | 6.49 | 7.30 | 7.30 | 12.28% | 42,629 |
| Aug 5, 2025 | 6.56 | 6.90 | 6.50 | 6.50 | 6.50 | -13.22% | 62,671 |
| Aug 4, 2025 | 7.67 | 7.67 | 6.89 | 7.49 | 7.49 | 5.94% | 37,760 |
| Aug 1, 2025 | 7.27 | 7.45 | 6.56 | 7.07 | 7.07 | 2.17% | 13,784 |
| Jul 31, 2025 | 7.25 | 7.25 | 6.48 | 6.92 | 6.92 | -4.84% | 6,280 |
| Jul 30, 2025 | 6.75 | 7.27 | 6.75 | 7.27 | 7.27 | 0.03% | 4,043 |
| Jul 29, 2025 | 7.00 | 7.27 | 6.73 | 7.27 | 7.27 | 12.71% | 7,239 |
| Jul 28, 2025 | 7.43 | 7.43 | 6.45 | 6.45 | 6.45 | -2.42% | 16,607 |
| Jul 25, 2025 | 7.21 | 7.21 | 6.45 | 6.61 | 6.61 | -11.28% | 6,479 |
| Jul 24, 2025 | 7.27 | 7.45 | 6.73 | 7.45 | 7.45 | 2.25% | 17,148 |
| Jul 23, 2025 | 7.03 | 7.29 | 7.03 | 7.29 | 7.29 | 11.41% | 4,072 |
| Jul 22, 2025 | 7.16 | 7.16 | 6.39 | 6.54 | 6.54 | -0.64% | 24,450 |
| Jul 21, 2025 | 7.15 | 7.16 | 6.57 | 6.58 | 6.58 | 0.86% | 14,353 |
| Jul 18, 2025 | 6.55 | 7.32 | 6.37 | 6.53 | 6.53 | -8.73% | 19,552 |
| Jul 17, 2025 | 6.38 | 7.15 | 6.38 | 7.15 | 7.15 | 0.76% | 19,351 |
| Jul 16, 2025 | 6.46 | 7.12 | 6.28 | 7.10 | 7.10 | 3.14% | 21,498 |
| Jul 15, 2025 | 6.89 | 7.32 | 6.59 | 6.88 | 6.88 | -0.29% | 28,502 |
| Jul 14, 2025 | 7.22 | 7.35 | 6.61 | 6.90 | 6.90 | -5.04% | 12,743 |
| Jul 11, 2025 | 7.27 | 7.27 | 6.71 | 7.27 | 7.27 | 8.09% | 11,960 |
| Jul 10, 2025 | 6.71 | 7.27 | 6.70 | 6.72 | 6.72 | -4.85% | 3,166 |
| Jul 9, 2025 | 7.07 | 7.29 | 6.83 | 7.07 | 7.07 | 0.78% | 15,373 |
| Jul 8, 2025 | 7.34 | 7.34 | 6.73 | 7.01 | 7.01 | -3.89% | 9,690 |
| Jul 7, 2025 | 7.30 | 7.30 | 6.72 | 7.29 | 7.29 | -1.41% | 15,698 |
| Jul 3, 2025 | 7.42 | 7.42 | 6.96 | 7.40 | 7.40 | 0.64% | 11,238 |
| Jul 2, 2025 | 7.18 | 7.35 | 7.01 | 7.35 | 7.35 | 0.15% | 5,340 |
| Jul 1, 2025 | 7.01 | 7.34 | 7.01 | 7.34 | 7.34 | 1.73% | 14,039 |
| Jun 30, 2025 | 6.97 | 7.25 | 6.97 | 7.22 | 7.22 | 4.96% | 8,253 |
| 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 | 6.87 | -6.24% | 39,757 |
| Jun 25, 2025 | 6.99 | 7.39 | 6.99 | 7.39 | 7.33 | -1.00% | 6,186 |
| Jun 24, 2025 | 6.99 | 7.47 | 6.99 | 7.47 | 7.40 | -1.43% | 8,801 |
| Jun 23, 2025 | 7.56 | 7.57 | 6.86 | 7.57 | 7.51 | -0.21% | 19,593 |
| Jun 20, 2025 | 7.78 | 7.78 | 7.00 | 7.59 | 7.52 | -0.85% | 8,886 |
| Jun 18, 2025 | 8.06 | 8.06 | 7.27 | 7.66 | 7.59 | 2.34% | 9,508 |
| Jun 17, 2025 | 8.12 | 8.12 | 7.38 | 7.48 | 7.41 | -8.22% | 10,495 |
| Jun 16, 2025 | 8.20 | 8.21 | 7.46 | 8.15 | 8.08 | 7.83% | 19,906 |
| Jun 13, 2025 | 7.63 | 8.23 | 7.55 | 7.56 | 7.49 | -10.26% | 12,524 |
| Jun 12, 2025 | 7.84 | 8.42 | 7.83 | 8.42 | 8.35 | 4.88% | 5,023 |
| Jun 11, 2025 | 7.72 | 8.34 | 7.72 | 8.03 | 7.96 | 5.24% | 9,836 |
| Jun 10, 2025 | 7.64 | 8.24 | 7.43 | 7.63 | 7.56 | 0.55% | 8,164 |