Unicharm Corporation (UNICY)
OTCMKTS · Delayed Price · Currency is USD
2.850
0.00 (0.00%)
At close: Mar 27, 2026
UNICY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.82 | 2.97 | 2.82 | 2.85 | 2.85 | - | 383,859 |
| Mar 26, 2026 | 3.01 | 3.01 | 2.82 | 2.85 | 2.85 | -1.38% | 510,158 |
| Mar 25, 2026 | 2.84 | 2.93 | 2.84 | 2.89 | 2.89 | 1.05% | 418,042 |
| Mar 24, 2026 | 3.02 | 3.02 | 2.80 | 2.86 | 2.86 | 0.70% | 678,321 |
| Mar 23, 2026 | 2.85 | 3.03 | 2.82 | 2.84 | 2.84 | 0.71% | 757,443 |
| Mar 20, 2026 | 2.86 | 2.92 | 2.74 | 2.82 | 2.82 | -1.05% | 484,199 |
| Mar 19, 2026 | 2.92 | 2.92 | 2.84 | 2.85 | 2.85 | -2.40% | 295,460 |
| Mar 18, 2026 | 2.98 | 3.05 | 2.89 | 2.92 | 2.92 | 2.10% | 244,316 |
| Mar 17, 2026 | 2.92 | 3.00 | 2.84 | 2.86 | 2.86 | - | 618,097 |
| Mar 16, 2026 | 2.89 | 2.94 | 2.81 | 2.86 | 2.86 | 0.70% | 592,406 |
| Mar 13, 2026 | 2.99 | 2.99 | 2.83 | 2.84 | 2.84 | -0.35% | 290,015 |
| Mar 12, 2026 | 2.99 | 2.99 | 2.81 | 2.85 | 2.85 | -1.04% | 702,515 |
| Mar 11, 2026 | 2.85 | 2.95 | 2.82 | 2.88 | 2.88 | -3.36% | 204,920 |
| Mar 10, 2026 | 2.96 | 3.05 | 2.88 | 2.98 | 2.98 | 0.34% | 384,795 |
| Mar 9, 2026 | 2.83 | 2.97 | 2.83 | 2.97 | 2.97 | -1.98% | 332,433 |
| Mar 6, 2026 | 2.88 | 3.10 | 2.88 | 3.03 | 3.03 | 1.00% | 156,709 |
| Mar 5, 2026 | 3.09 | 3.16 | 2.99 | 3.00 | 3.00 | -1.96% | 293,299 |
| Mar 4, 2026 | 3.17 | 3.27 | 3.06 | 3.06 | 3.06 | 1.32% | 917,986 |
| Mar 3, 2026 | 2.78 | 3.12 | 2.78 | 3.02 | 3.02 | -8.48% | 371,501 |
| Mar 2, 2026 | 3.34 | 3.40 | 3.27 | 3.30 | 3.30 | -5.17% | 160,472 |
| Feb 27, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | -0.85% | 74,152 |
| Feb 26, 2026 | 3.47 | 3.58 | 3.38 | 3.51 | 3.51 | - | 177,439 |
| Feb 25, 2026 | 3.63 | 3.63 | 3.39 | 3.51 | 3.51 | -1.68% | 90,320 |
| Feb 24, 2026 | 3.53 | 3.64 | 3.48 | 3.57 | 3.57 | 2.29% | 135,645 |
| Feb 23, 2026 | 3.43 | 3.52 | 3.38 | 3.49 | 3.49 | 0.58% | 110,108 |
| Feb 20, 2026 | 3.55 | 3.55 | 3.44 | 3.47 | 3.47 | 0.87% | 86,888 |
| Feb 19, 2026 | 3.44 | 3.54 | 3.35 | 3.44 | 3.44 | -4.18% | 201,715 |
| Feb 18, 2026 | 3.53 | 3.59 | 3.40 | 3.59 | 3.59 | 0.56% | 286,008 |
| Feb 17, 2026 | 3.67 | 3.67 | 3.46 | 3.57 | 3.57 | 4.69% | 208,806 |
| Feb 13, 2026 | 3.28 | 3.48 | 3.28 | 3.41 | 3.41 | 7.91% | 316,510 |
| Feb 12, 2026 | 3.18 | 3.38 | 3.15 | 3.16 | 3.16 | - | 244,688 |
| 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 |