Unicharm Corporation (UNCHF)
OTCMKTS · Delayed Price · Currency is USD
6.45
-0.16 (-2.42%)
Jul 28, 2025, 4:00 PM EDT
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.82 | -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 | 7.53 | -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 | 7.42 | -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 | 7.57 | 0.55% | 8,164 |
| Jun 9, 2025 | 7.88 | 8.18 | 7.58 | 7.59 | 7.52 | -3.83% | 3,238 |
| Jun 6, 2025 | 7.61 | 8.20 | 7.59 | 7.89 | 7.82 | -4.48% | 2,071 |
| Jun 5, 2025 | 8.28 | 8.28 | 7.52 | 8.26 | 8.19 | 6.25% | 19,960 |
| Jun 4, 2025 | 7.74 | 8.36 | 7.59 | 7.77 | 7.71 | -0.66% | 5,361 |
| Jun 3, 2025 | 8.21 | 8.21 | 7.44 | 7.83 | 7.76 | -6.83% | 24,480 |
| Jun 2, 2025 | 8.36 | 8.40 | 7.60 | 8.40 | 8.33 | 10.09% | 4,371 |
| May 30, 2025 | 8.24 | 8.24 | 7.63 | 7.63 | 7.57 | -4.98% | 10,801 |
| May 29, 2025 | 8.04 | 8.04 | 7.27 | 8.03 | 7.96 | 4.29% | 13,459 |
| May 28, 2025 | 7.47 | 8.07 | 7.37 | 7.70 | 7.63 | 2.69% | 9,146 |
| May 27, 2025 | 7.54 | 7.94 | 7.50 | 7.50 | 7.43 | -8.67% | 2,584 |
| May 23, 2025 | 8.18 | 8.21 | 7.43 | 8.21 | 8.14 | 8.03% | 6,770 |
| May 22, 2025 | 8.19 | 8.19 | 7.60 | 7.60 | 7.54 | -0.21% | 1,507 |
| May 21, 2025 | 7.61 | 8.21 | 7.57 | 7.62 | 7.55 | -1.09% | 10,069 |
| May 20, 2025 | 8.20 | 8.20 | 7.59 | 7.70 | 7.63 | 0.13% | 2,990 |
| May 19, 2025 | 8.28 | 8.45 | 7.68 | 7.69 | 7.62 | -3.39% | 6,109 |
| May 16, 2025 | 7.66 | 8.27 | 7.66 | 7.96 | 7.89 | 1.74% | 71,985 |
| May 15, 2025 | 8.20 | 8.34 | 7.44 | 7.82 | 7.76 | -1.09% | 61,501 |