Unicharm Corporation (UNCHF)
OTCMKTS · Delayed Price · Currency is USD
5.35
-0.33 (-5.73%)
At close: Jun 25, 2026
UNCHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 6.20 | 6.20 | 5.35 | 5.35 | 5.35 | -5.73% | 375 |
| Jun 24, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.25% | 296 |
| Jun 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.42% | 1,295 |
| Jun 17, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -3.76% | 155 |
| Jun 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.46% | 48,881 |
| Jun 10, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 1.27% | 12,120 |
| Jun 9, 2026 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | -5.23% | 756 |
| Jun 2, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 6.09% | 409 |
| May 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.30% | 300 |
| May 13, 2026 | 6.25 | 6.25 | 5.87 | 5.87 | 5.87 | 2.62% | 876 |
| May 12, 2026 | 5.56 | 5.84 | 5.56 | 5.72 | 5.72 | -5.05% | 7,944 |
| May 8, 2026 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 0.23% | 627 |
| May 7, 2026 | 5.55 | 6.01 | 5.55 | 6.01 | 6.01 | 2.50% | 18,241 |
| May 4, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.45% | 454 |
| May 1, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 2.23% | 781 |
| Apr 30, 2026 | 6.06 | 6.06 | 5.82 | 5.82 | 5.82 | -1.27% | 1,127 |
| Apr 29, 2026 | 5.49 | 5.90 | 5.49 | 5.90 | 5.90 | 6.81% | 1,296 |
| Apr 28, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -13.77% | 150,154 |
| Apr 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.84% | 132 |
| Apr 20, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -5.18% | 497 |
| Apr 16, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2.89% | 7,660 |
| Apr 14, 2026 | 6.06 | 6.14 | 6.06 | 6.14 | 6.14 | 1.99% | 6,792 |
| Apr 13, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% | 3,777 |
| Apr 8, 2026 | 6.25 | 6.25 | 6.01 | 6.01 | 6.01 | -0.66% | 231 |
| Apr 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.34% | 673 |
| Apr 1, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -4.22% | 12,950 |
| Mar 30, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 7.00% | 5,795 |
| Mar 24, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 3.85% | 573 |
| Mar 23, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 3.30% | 68,878 |
| Mar 20, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -6.06% | 605 |
| Mar 19, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -9.55% | 6,117 |
| Mar 18, 2026 | 5.94 | 6.39 | 5.94 | 6.39 | 6.39 | 15.51% | 10,261 |
| Mar 16, 2026 | 5.73 | 5.73 | 5.53 | 5.53 | 5.53 | 4.77% | 1,935 |
| Mar 13, 2026 | 5.77 | 5.77 | 5.28 | 5.28 | 5.28 | -7.77% | 18,411 |
| Mar 12, 2026 | 5.73 | 6.17 | 5.69 | 5.73 | 5.73 | -8.55% | 11,623 |
| Mar 11, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 7.47% | 25,924 |
| Mar 10, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2.55% | 15,039 |
| Mar 9, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -4.78% | 385 |
| Mar 6, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.25% | 1,732 |
| Mar 5, 2026 | 6.10 | 6.49 | 5.95 | 5.95 | 5.95 | -5.01% | 19,677 |
| Mar 4, 2026 | 6.47 | 6.62 | 6.26 | 6.26 | 6.26 | -4.58% | 828 |
| Mar 2, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 3.22% | 357 |
| Feb 27, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -9.72% | 266 |
| Feb 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 5.15% | 209 |
| Feb 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.98% | 1,380 |
| Feb 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.22% | 626 |
| Feb 19, 2026 | 7.33 | 7.33 | 6.82 | 6.82 | 6.82 | -8.46% | 27,106 |
| Feb 18, 2026 | 7.52 | 7.67 | 6.99 | 7.45 | 7.45 | 5.67% | 89,131 |
| Feb 17, 2026 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | 14.63% | 25,856 |
| Feb 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.65% | 888 |