Unicharm Corporation (UNICY)
OTCMKTS · Delayed Price · Currency is USD
3.480
-0.060 (-1.69%)
Jul 25, 2025, 3:59 PM EDT
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 3.40 | 3.59 | 3.40 | 3.54 | 3.54 | -1.39% | 588,594 |
| Jul 23, 2025 | 3.40 | 3.62 | 3.40 | 3.59 | 3.59 | 4.06% | 537,211 |
| Jul 22, 2025 | 3.49 | 3.50 | 3.43 | 3.45 | 3.45 | -0.29% | 423,107 |
| Jul 21, 2025 | 3.46 | 3.48 | 3.45 | 3.46 | 3.46 | 0.29% | 648,585 |
| Jul 18, 2025 | 3.48 | 3.53 | 3.42 | 3.45 | 3.45 | 0.29% | 350,832 |
| Jul 17, 2025 | 3.30 | 3.45 | 3.29 | 3.44 | 3.44 | 2.38% | 2,649,557 |
| Jul 16, 2025 | 3.35 | 3.42 | 3.33 | 3.36 | 3.36 | -0.59% | 802,165 |
| Jul 15, 2025 | 3.38 | 3.41 | 3.37 | 3.38 | 3.38 | -0.59% | 529,243 |
| Jul 14, 2025 | 3.48 | 3.49 | 3.39 | 3.40 | 3.40 | -2.30% | 806,932 |
| Jul 11, 2025 | 3.48 | 3.52 | 3.45 | 3.48 | 3.48 | - | 900,966 |
| Jul 10, 2025 | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | -1.14% | 771,610 |
| Jul 9, 2025 | 3.59 | 3.61 | 3.51 | 3.52 | 3.52 | 1.73% | 533,071 |
| Jul 8, 2025 | 3.45 | 3.50 | 3.45 | 3.46 | 3.46 | 0.58% | 495,084 |
| Jul 7, 2025 | 3.56 | 3.64 | 3.43 | 3.44 | 3.44 | -5.68% | 817,823 |
| Jul 3, 2025 | 3.60 | 3.67 | 3.60 | 3.65 | 3.65 | 1.02% | 125,122 |
| Jul 2, 2025 | 3.64 | 3.67 | 3.57 | 3.61 | 3.61 | - | 676,782 |
| Jul 1, 2025 | 3.56 | 3.66 | 3.56 | 3.61 | 3.61 | 0.28% | 470,635 |
| 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 |