Unicharm Corporation (UNICY)
OTCMKTS · Delayed Price · Currency is USD
3.325
+0.063 (1.93%)
Sep 3, 2025, 10:43 AM EDT
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 3.29 | 3.29 | 3.24 | 3.26 | 3.26 | -0.85% | 721,799 |
| Aug 29, 2025 | 3.22 | 3.32 | 3.22 | 3.29 | 3.29 | - | 311,509 |
| Aug 28, 2025 | 3.19 | 3.34 | 3.19 | 3.29 | 3.29 | 1.23% | 696,518 |
| Aug 27, 2025 | 3.16 | 3.28 | 3.16 | 3.25 | 3.25 | -1.22% | 342,063 |
| Aug 26, 2025 | 3.32 | 3.32 | 3.27 | 3.29 | 3.29 | -1.50% | 392,861 |
| Aug 25, 2025 | 3.32 | 3.40 | 3.32 | 3.34 | 3.34 | -2.62% | 407,014 |
| Aug 22, 2025 | 3.45 | 3.45 | 3.41 | 3.43 | 3.43 | 1.78% | 301,412 |
| Aug 21, 2025 | 3.38 | 3.45 | 3.31 | 3.37 | 3.37 | -2.32% | 519,969 |
| Aug 20, 2025 | 3.50 | 3.50 | 3.39 | 3.45 | 3.45 | 2.07% | 270,305 |
| Aug 19, 2025 | 3.29 | 3.39 | 3.29 | 3.38 | 3.38 | 1.50% | 357,817 |
| Aug 18, 2025 | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | 0.60% | 767,887 |
| Aug 15, 2025 | 3.32 | 3.34 | 3.29 | 3.31 | 3.31 | -1.49% | 254,168 |
| Aug 14, 2025 | 3.33 | 3.42 | 3.33 | 3.36 | 3.36 | -0.59% | 683,216 |
| Aug 13, 2025 | 3.37 | 3.41 | 3.36 | 3.38 | 3.38 | 0.60% | 155,829 |
| Aug 12, 2025 | 3.30 | 3.39 | 3.30 | 3.36 | 3.36 | 0.30% | 571,934 |
| Aug 11, 2025 | 3.51 | 3.51 | 3.33 | 3.35 | 3.35 | -0.33% | 801,104 |
| Aug 8, 2025 | 3.30 | 3.59 | 3.30 | 3.36 | 3.36 | -0.27% | 6,433,256 |
| Aug 7, 2025 | 3.54 | 3.54 | 3.26 | 3.37 | 3.37 | -2.69% | 3,541,271 |
| Aug 6, 2025 | 3.38 | 3.50 | 3.38 | 3.46 | 3.46 | 7.21% | 989,686 |
| Aug 5, 2025 | 3.42 | 3.42 | 3.23 | 3.23 | 3.23 | -10.28% | 649,261 |
| Aug 4, 2025 | 3.43 | 3.62 | 3.43 | 3.60 | 3.60 | 1.12% | 606,915 |
| Aug 1, 2025 | 3.34 | 3.58 | 3.34 | 3.56 | 3.56 | 1.71% | 774,203 |
| Jul 31, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | 0.29% | 1,361,109 |
| Jul 30, 2025 | 3.41 | 3.54 | 3.41 | 3.49 | 3.49 | -0.29% | 3,072,608 |
| Jul 29, 2025 | 3.38 | 3.59 | 3.38 | 3.50 | 3.50 | 1.74% | 1,059,929 |
| Jul 28, 2025 | 3.63 | 3.63 | 3.42 | 3.44 | 3.44 | -1.15% | 578,493 |
| Jul 25, 2025 | 3.06 | 3.48 | 3.06 | 3.48 | 3.48 | -1.69% | 248,192 |
| 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 |