Unicharm Corporation (UNICY)
OTCMKTS
· Delayed Price · Currency is USD
4.100
+0.090 (2.24%)
Jun 2, 2025, 3:59 PM EDT
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 4.39 | 4.42 | 4.35 | 4.41 | 4.41 | 2.08% | 206,524 |
| Apr 15, 2025 | 4.38 | 4.48 | 4.31 | 4.32 | 4.32 | -2.26% | 224,701 |
| Apr 14, 2025 | 4.43 | 4.58 | 4.35 | 4.42 | 4.42 | 4.25% | 395,315 |
| Apr 11, 2025 | 4.13 | 4.36 | 4.13 | 4.24 | 4.24 | 0.71% | 229,601 |
| Apr 10, 2025 | 4.17 | 4.31 | 4.16 | 4.21 | 4.21 | 0.72% | 397,961 |
| Apr 9, 2025 | 4.09 | 4.29 | 4.05 | 4.18 | 4.18 | 2.96% | 492,359 |
| Apr 8, 2025 | 3.92 | 4.18 | 3.92 | 4.06 | 4.06 | 3.57% | 651,077 |
| Apr 7, 2025 | 4.00 | 4.04 | 3.89 | 3.92 | 3.92 | -2.97% | 630,929 |
| Apr 4, 2025 | 3.80 | 4.09 | 3.80 | 4.04 | 4.04 | 0.75% | 225,887 |
| Apr 3, 2025 | 3.84 | 4.18 | 3.83 | 4.01 | 4.01 | 3.70% | 464,544 |
| Apr 2, 2025 | 4.06 | 4.06 | 3.77 | 3.87 | 3.87 | -2.10% | 259,208 |
| Apr 1, 2025 | 3.87 | 4.00 | 3.87 | 3.95 | 3.95 | -0.50% | 288,538 |
| Mar 31, 2025 | 3.96 | 4.02 | 3.92 | 3.97 | 3.97 | 0.25% | 434,362 |
| Mar 28, 2025 | 3.98 | 3.99 | 3.90 | 3.96 | 3.96 | - | 152,791 |
| Mar 27, 2025 | 3.88 | 4.11 | 3.88 | 3.96 | 3.96 | 2.33% | 402,774 |
| Mar 26, 2025 | 3.96 | 3.96 | 3.87 | 3.87 | 3.87 | -1.28% | 236,217 |
| Mar 25, 2025 | 3.92 | 3.95 | 3.90 | 3.92 | 3.92 | 1.55% | 245,950 |
| Mar 24, 2025 | 3.76 | 3.91 | 3.76 | 3.86 | 3.86 | -0.77% | 551,440 |
| Mar 21, 2025 | 3.99 | 3.99 | 3.81 | 3.89 | 3.89 | -1.37% | 544,059 |
| Mar 20, 2025 | 3.88 | 3.99 | 3.88 | 3.94 | 3.94 | 0.36% | 205,354 |