Unicharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	3.24	3.24	3.04	3.16	3.16	1.61%	118,933
Feb 10, 2026	3.08	3.14	3.06	3.11	3.11	2.30%	243,521
Feb 9, 2026	3.02	3.11	2.99	3.04	3.04	1.33%	440,172
Feb 6, 2026	3.12	3.12	2.98	3.00	3.00	-7.41%	219,980
Feb 5, 2026	3.07	3.29	3.07	3.24	3.24	4.18%	354,230
Feb 4, 2026	3.00	3.19	3.00	3.11	3.11	1.14%	317,057
Feb 3, 2026	3.00	3.18	3.00	3.08	3.08	-0.49%	338,469
Feb 2, 2026	3.10	3.21	3.00	3.09	3.09	1.64%	264,649
Jan 30, 2026	3.05	3.16	2.96	3.04	3.04	-0.33%	508,397
Jan 29, 2026	2.91	3.15	2.91	3.05	3.05	0.66%	796,649
Jan 28, 2026	3.08	3.13	3.00	3.03	3.03	-0.98%	252,883
Jan 27, 2026	2.94	3.11	2.94	3.06	3.06	-	333,326
Jan 26, 2026	2.95	3.09	2.95	3.06	3.06	0.99%	535,779
Jan 23, 2026	2.96	3.03	2.93	3.03	3.03	1.00%	402,586
Jan 22, 2026	2.88	3.05	2.88	3.00	3.00	-0.33%	852,370
Jan 21, 2026	3.08	3.08	2.91	3.01	3.01	1.69%	478,830
Jan 20, 2026	2.94	3.05	2.87	2.96	2.96	2.07%	882,781
Jan 16, 2026	2.87	2.96	2.86	2.90	2.90	-1.36%	544,617
Jan 15, 2026	2.91	3.01	2.81	2.94	2.94	1.38%	648,002
Jan 14, 2026	2.74	2.91	2.74	2.90	2.90	1.75%	407,591
Jan 13, 2026	2.81	2.88	2.79	2.85	2.85	-1.38%	436,698
Jan 12, 2026	2.83	3.00	2.82	2.89	2.89	-	815,960
Jan 9, 2026	2.93	2.94	2.86	2.89	2.89	0.70%	330,794
Jan 8, 2026	2.81	2.91	2.81	2.87	2.87	1.77%	1,399,239
Jan 7, 2026	2.87	2.94	2.81	2.82	2.82	-2.42%	538,044
Jan 6, 2026	2.85	2.92	2.85	2.89	2.89	-1.37%	580,905
Jan 5, 2026	2.90	2.93	2.87	2.93	2.93	3.90%	3,718,372
Jan 2, 2026	2.90	2.93	2.81	2.82	2.82	0.36%	887,344
Dec 31, 2025	2.75	2.87	2.75	2.81	2.81	-0.88%	415,941
Dec 30, 2025	2.78	2.95	2.78	2.84	2.84	0.18%	776,975
Dec 29, 2025	3.10	3.10	2.76	2.83	2.83	-2.41%	1,618,348
Dec 26, 2025	2.77	2.95	2.77	2.90	2.90	1.05%	1,019,700
Dec 24, 2025	2.87	2.92	2.80	2.87	2.87	0.35%	170,086
Dec 23, 2025	2.75	2.88	2.75	2.86	2.86	0.35%	1,040,845
Dec 22, 2025	2.85	2.86	2.72	2.85	2.85	-	1,606,821
Dec 19, 2025	2.86	2.95	2.76	2.85	2.85	-0.70%	911,270
Dec 18, 2025	2.80	3.00	2.80	2.87	2.87	1.06%	870,448
Dec 17, 2025	2.77	2.90	2.77	2.84	2.84	-1.39%	499,178
Dec 16, 2025	2.77	2.95	2.77	2.88	2.88	0.35%	1,005,614
Dec 15, 2025	2.78	2.89	2.78	2.87	2.87	3.24%	1,256,434
Dec 12, 2025	2.77	2.79	2.75	2.78	2.78	-1.42%	1,147,236
Dec 11, 2025	2.77	2.85	2.75	2.82	2.82	0.71%	1,142,194
Dec 10, 2025	2.76	2.84	2.76	2.80	2.80	0.72%	1,539,285
Dec 9, 2025	2.78	2.83	2.74	2.78	2.78	-0.71%	885,814
Dec 8, 2025	2.76	2.83	2.76	2.80	2.80	-2.10%	1,543,705
Dec 5, 2025	2.84	2.90	2.81	2.86	2.86	-0.35%	2,814,573
Dec 4, 2025	2.84	2.92	2.84	2.87	2.87	0.70%	1,183,326
Dec 3, 2025	2.86	2.89	2.83	2.85	2.85	-0.70%	1,343,814
Dec 2, 2025	2.78	2.98	2.78	2.87	2.87	-0.35%	1,335,805
Dec 1, 2025	2.92	3.08	2.86	2.88	2.88	0.35%	2,535,021