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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20253.403.593.403.543.54-1.39%588,594
Jul 23, 20253.403.623.403.593.594.06%537,211
Jul 22, 20253.493.503.433.453.45-0.29%423,107
Jul 21, 20253.463.483.453.463.460.29%648,585
Jul 18, 20253.483.533.423.453.450.29%350,832
Jul 17, 20253.303.453.293.443.442.38%2,649,557
Jul 16, 20253.353.423.333.363.36-0.59%802,165
Jul 15, 20253.383.413.373.383.38-0.59%529,243
Jul 14, 20253.483.493.393.403.40-2.30%806,932
Jul 11, 20253.483.523.453.483.48-900,966
Jul 10, 20253.543.543.443.483.48-1.14%771,610
Jul 9, 20253.593.613.513.523.521.73%533,071
Jul 8, 20253.453.503.453.463.460.58%495,084
Jul 7, 20253.563.643.433.443.44-5.68%817,823
Jul 3, 20253.603.673.603.653.651.02%125,122
Jul 2, 20253.643.673.573.613.61-676,782
Jul 1, 20253.563.663.563.613.610.28%470,635
Jun 30, 20253.623.743.593.603.60-1.10%491,728
Jun 27, 20253.553.683.553.643.640.55%677,779
Jun 26, 20253.613.643.603.623.62-0.55%477,052
Jun 25, 20253.823.823.643.643.64-2.41%328,797
Jun 24, 20253.653.753.653.733.731.08%523,144
Jun 23, 20253.703.713.613.693.69-0.54%879,132
Jun 20, 20253.753.783.713.713.71-4.63%394,046
Jun 18, 20253.734.023.733.893.89-0.26%276,920
Jun 17, 20253.763.963.763.903.90-0.76%226,242
Jun 16, 20254.014.013.893.933.93-1.26%2,281,569
Jun 13, 20254.044.103.953.983.98-2.21%208,956
Jun 12, 20254.104.134.004.074.072.01%274,290
Jun 11, 20254.164.163.973.993.990.25%164,481
Jun 10, 20253.814.003.813.983.980.25%227,975
Jun 9, 20253.943.993.913.973.97-0.50%299,608
Jun 6, 20253.814.033.813.993.99-0.50%193,708
Jun 5, 20254.024.153.964.014.01-0.99%225,978
Jun 4, 20253.954.093.894.054.051.50%218,996
Jun 3, 20254.124.123.893.993.99-2.68%176,024
Jun 2, 20253.874.193.874.104.102.24%226,579
May 30, 20253.954.033.954.014.012.56%180,317
May 29, 20253.773.953.773.913.91-0.26%250,364
May 28, 20253.923.953.893.923.920.77%257,499
May 27, 20253.893.933.823.893.89-2.02%214,298
May 23, 20254.074.073.953.973.97-0.25%319,775
May 22, 20254.004.003.943.983.98-348,649
May 21, 20253.894.023.893.983.980.76%147,092
May 20, 20253.994.023.943.953.95-1.79%180,806
May 19, 20254.164.163.994.024.020.55%343,690
May 16, 20254.004.033.974.004.000.25%337,296
May 15, 20253.964.033.933.993.990.25%413,806
May 14, 20253.974.033.883.983.98-3.40%370,304
May 13, 20254.154.194.094.124.12-1.44%201,932