Unicharm Corporation (UNCHF)
OTCMKTS
· Delayed Price · Currency is USD
7.50
-0.71 (-8.67%)
May 27, 2025, 4:00 PM EDT
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 8.44 | 9.05 | 8.28 | 8.43 | 8.43 | -1.61% | 32,265 |
| Apr 14, 2025 | 8.54 | 9.16 | 8.54 | 8.57 | 8.57 | -3.99% | 140,999 |
| Apr 11, 2025 | 8.25 | 8.93 | 8.20 | 8.92 | 8.92 | 9.93% | 5,729 |
| Apr 10, 2025 | 8.12 | 8.72 | 8.09 | 8.12 | 8.12 | -4.04% | 4,576 |
| Apr 9, 2025 | 8.62 | 8.76 | 7.85 | 8.46 | 8.46 | 0.33% | 8,731 |
| Apr 8, 2025 | 7.92 | 8.62 | 7.75 | 8.43 | 8.43 | 9.28% | 23,060 |
| Apr 7, 2025 | 7.55 | 8.55 | 7.53 | 7.72 | 7.72 | -0.46% | 18,515 |
| Apr 4, 2025 | 8.18 | 8.73 | 7.73 | 7.75 | 7.75 | -3.88% | 15,533 |
| Apr 3, 2025 | 8.37 | 8.38 | 7.70 | 8.07 | 8.07 | 3.07% | 12,363 |
| Apr 2, 2025 | 8.12 | 8.12 | 7.53 | 7.83 | 7.83 | 1.31% | 7,171 |
| Apr 1, 2025 | 7.70 | 8.31 | 7.70 | 7.72 | 7.72 | 0.78% | 18,611 |
| Mar 31, 2025 | 7.66 | 8.25 | 7.66 | 7.66 | 7.66 | -3.66% | 22,757 |
| Mar 28, 2025 | 8.33 | 8.33 | 7.72 | 7.96 | 7.96 | 2.78% | 17,087 |
| Mar 27, 2025 | 7.75 | 8.55 | 7.74 | 7.74 | 7.74 | 2.49% | 21,737 |
| Mar 26, 2025 | 8.15 | 8.15 | 7.40 | 7.55 | 7.55 | -4.91% | 12,593 |
| Mar 25, 2025 | 7.63 | 8.23 | 7.63 | 7.94 | 7.94 | 5.39% | 6,448 |
| Mar 24, 2025 | 7.54 | 8.12 | 7.54 | 7.54 | 7.54 | -1.18% | 25,251 |
| Mar 21, 2025 | 8.22 | 8.22 | 7.63 | 7.63 | 7.63 | -0.29% | 6,487 |
| Mar 20, 2025 | 8.24 | 8.24 | 7.65 | 7.65 | 7.65 | -7.09% | 5,039 |
| Mar 19, 2025 | 7.61 | 8.23 | 7.61 | 8.23 | 8.23 | 6.08% | 6,562 |
| Mar 18, 2025 | 7.73 | 8.33 | 7.69 | 7.76 | 7.76 | -5.48% | 3,733 |
| Mar 17, 2025 | 8.19 | 8.21 | 7.60 | 8.21 | 8.21 | 2.80% | 23,195 |