Unicharm Corporation (UNICY)
OTCMKTS
· Delayed Price · Currency is USD
3.595
-0.005 (-0.14%)
Jul 1, 2025, 2:41 PM EDT
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 3.62 | 3.74 | 3.59 | 3.60 | 3.60 | -1.10% | 491,728 |
| Jun 27, 2025 | 3.55 | 3.68 | 3.55 | 3.64 | 3.64 | 0.55% | 677,779 |
| Jun 26, 2025 | 3.61 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | 477,052 |
| Jun 25, 2025 | 3.82 | 3.82 | 3.64 | 3.64 | 3.64 | -2.41% | 328,797 |
| Jun 24, 2025 | 3.65 | 3.75 | 3.65 | 3.73 | 3.73 | 1.08% | 523,144 |
| Jun 23, 2025 | 3.70 | 3.71 | 3.61 | 3.69 | 3.69 | -0.54% | 879,132 |
| Jun 20, 2025 | 3.75 | 3.78 | 3.71 | 3.71 | 3.71 | -4.63% | 394,046 |
| Jun 18, 2025 | 3.73 | 4.02 | 3.73 | 3.89 | 3.89 | -0.26% | 276,920 |
| Jun 17, 2025 | 3.76 | 3.96 | 3.76 | 3.90 | 3.90 | -0.76% | 226,242 |
| Jun 16, 2025 | 4.01 | 4.01 | 3.89 | 3.93 | 3.93 | -1.26% | 2,281,569 |
| Jun 13, 2025 | 4.04 | 4.10 | 3.95 | 3.98 | 3.98 | -2.21% | 208,956 |
| Jun 12, 2025 | 4.10 | 4.13 | 4.00 | 4.07 | 4.07 | 2.01% | 274,290 |
| Jun 11, 2025 | 4.16 | 4.16 | 3.97 | 3.99 | 3.99 | 0.25% | 164,481 |
| Jun 10, 2025 | 3.81 | 4.00 | 3.81 | 3.98 | 3.98 | 0.25% | 227,975 |
| Jun 9, 2025 | 3.94 | 3.99 | 3.91 | 3.97 | 3.97 | -0.50% | 299,608 |
| Jun 6, 2025 | 3.81 | 4.03 | 3.81 | 3.99 | 3.99 | -0.50% | 193,708 |
| Jun 5, 2025 | 4.02 | 4.15 | 3.96 | 4.01 | 4.01 | -0.99% | 225,978 |
| Jun 4, 2025 | 3.95 | 4.09 | 3.89 | 4.05 | 4.05 | 1.50% | 218,996 |
| Jun 3, 2025 | 4.12 | 4.12 | 3.89 | 3.99 | 3.99 | -2.68% | 176,024 |
| Jun 2, 2025 | 3.87 | 4.19 | 3.87 | 4.10 | 4.10 | 2.24% | 226,579 |
| May 30, 2025 | 3.95 | 4.03 | 3.95 | 4.01 | 4.01 | 2.56% | 180,317 |
| May 29, 2025 | 3.77 | 3.95 | 3.77 | 3.91 | 3.91 | -0.26% | 250,364 |
| May 28, 2025 | 3.92 | 3.95 | 3.89 | 3.92 | 3.92 | 0.77% | 257,499 |
| May 27, 2025 | 3.89 | 3.93 | 3.82 | 3.89 | 3.89 | -2.02% | 214,298 |
| May 23, 2025 | 4.07 | 4.07 | 3.95 | 3.97 | 3.97 | -0.25% | 319,775 |
| May 22, 2025 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | - | 348,649 |
| May 21, 2025 | 3.89 | 4.02 | 3.89 | 3.98 | 3.98 | 0.76% | 147,092 |
| May 20, 2025 | 3.99 | 4.02 | 3.94 | 3.95 | 3.95 | -1.79% | 180,806 |
| May 19, 2025 | 4.16 | 4.16 | 3.99 | 4.02 | 4.02 | 0.55% | 343,690 |
| May 16, 2025 | 4.00 | 4.03 | 3.97 | 4.00 | 4.00 | 0.25% | 337,296 |
| May 15, 2025 | 3.96 | 4.03 | 3.93 | 3.99 | 3.99 | 0.25% | 413,806 |
| May 14, 2025 | 3.97 | 4.03 | 3.88 | 3.98 | 3.98 | -3.40% | 370,304 |
| May 13, 2025 | 4.15 | 4.19 | 4.09 | 4.12 | 4.12 | -1.44% | 201,932 |
| May 12, 2025 | 4.30 | 4.30 | 4.16 | 4.18 | 4.18 | -3.91% | 383,761 |
| May 9, 2025 | 4.40 | 4.73 | 4.31 | 4.35 | 4.35 | -3.12% | 296,518 |
| May 8, 2025 | 4.56 | 4.59 | 4.48 | 4.49 | 4.49 | -1.75% | 277,418 |
| May 7, 2025 | 4.60 | 4.64 | 4.57 | 4.57 | 4.57 | -4.39% | 128,553 |
| May 6, 2025 | 4.70 | 4.82 | 4.70 | 4.78 | 4.78 | 0.21% | 360,726 |
| May 5, 2025 | 4.71 | 4.84 | 4.71 | 4.77 | 4.77 | 1.06% | 1,108,597 |
| May 2, 2025 | 4.47 | 4.82 | 4.47 | 4.72 | 4.72 | 1.29% | 3,137,060 |
| May 1, 2025 | 4.71 | 4.74 | 4.65 | 4.66 | 4.66 | -1.48% | 1,782,831 |
| Apr 30, 2025 | 4.70 | 4.75 | 4.67 | 4.73 | 4.73 | -1.46% | 3,315,331 |
| Apr 29, 2025 | 4.73 | 4.98 | 4.72 | 4.80 | 4.80 | 1.27% | 522,950 |
| Apr 28, 2025 | 4.65 | 4.80 | 4.60 | 4.74 | 4.74 | 2.60% | 401,385 |
| Apr 25, 2025 | 4.63 | 4.63 | 4.49 | 4.62 | 4.62 | 0.43% | 240,653 |
| Apr 24, 2025 | 4.46 | 4.65 | 4.46 | 4.60 | 4.60 | -1.92% | 224,343 |
| Apr 23, 2025 | 4.71 | 4.74 | 4.66 | 4.69 | 4.69 | -2.29% | 126,720 |
| Apr 22, 2025 | 4.80 | 4.84 | 4.77 | 4.80 | 4.80 | 0.84% | 152,991 |
| Apr 21, 2025 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 6.49% | 1,331,866 |
| Apr 17, 2025 | 4.45 | 4.48 | 4.44 | 4.47 | 4.47 | 1.36% | 218,337 |