Unicharm Corporation (UNICY)
OTCMKTS · Delayed Price · Currency is USD
3.057
+0.006 (0.20%)
Sep 2, 2026, 2:52 PM EST
UNICY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.06 | 3.08 | 3.05 | 3.06 | - | 0.26% | 4,004 |
| Sep 1, 2026 | 3.00 | 3.06 | 3.00 | 3.05 | 3.05 | -0.97% | 143,386 |
| Aug 31, 2026 | 3.09 | 3.11 | 3.03 | 3.08 | 3.08 | 0.65% | 149,465 |
| Aug 28, 2026 | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | 0.66% | 205,889 |
| Aug 27, 2026 | 3.03 | 3.06 | 3.03 | 3.04 | 3.04 | -1.62% | 103,589 |
| Aug 26, 2026 | 3.10 | 3.10 | 3.07 | 3.09 | 3.09 | -0.64% | 57,420 |
| Aug 25, 2026 | 3.12 | 3.13 | 3.09 | 3.11 | 3.11 | -0.96% | 63,300 |
| Aug 24, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 219,904 |
| Aug 21, 2026 | 3.21 | 3.21 | 3.11 | 3.12 | 3.12 | 0.65% | 179,754 |
| Aug 20, 2026 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | 0.98% | 110,026 |
| Aug 19, 2026 | 3.05 | 3.08 | 3.05 | 3.07 | 3.07 | 3.02% | 89,807 |
| Aug 18, 2026 | 2.99 | 3.00 | 2.97 | 2.98 | 2.98 | - | 118,237 |
| Aug 17, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -2.93% | 82,748 |
| Aug 14, 2026 | 3.07 | 3.07 | 3.04 | 3.07 | 3.07 | -0.01% | 125,729 |
| Aug 13, 2026 | 3.07 | 3.08 | 3.06 | 3.07 | 3.07 | -0.97% | 89,218 |
| Aug 12, 2026 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | -2.52% | 222,382 |
| Aug 11, 2026 | 3.17 | 3.19 | 3.17 | 3.18 | 3.18 | 0.32% | 104,551 |
| Aug 10, 2026 | 3.17 | 3.21 | 3.17 | 3.17 | 3.17 | -0.94% | 126,767 |
| Aug 7, 2026 | 3.17 | 3.23 | 3.17 | 3.20 | 3.20 | 3.23% | 56,467 |
| Aug 6, 2026 | 3.14 | 3.14 | 3.09 | 3.10 | 3.10 | 8.77% | 204,716 |
| Aug 5, 2026 | 2.99 | 3.07 | 2.85 | 2.85 | 2.85 | -8.95% | 64,446 |
| Aug 4, 2026 | 3.12 | 3.15 | 3.10 | 3.13 | 3.13 | 0.64% | 234,934 |
| Aug 3, 2026 | 3.12 | 3.16 | 3.11 | 3.11 | 3.11 | - | 491,378 |
| Jul 31, 2026 | 3.04 | 3.13 | 3.04 | 3.11 | 3.11 | -0.96% | 92,199 |
| Jul 30, 2026 | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | 82,998 |
| Jul 29, 2026 | 3.11 | 3.19 | 3.11 | 3.16 | 3.16 | 4.29% | 118,497 |
| Jul 28, 2026 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | 1.34% | 320,710 |
| Jul 27, 2026 | 3.00 | 3.02 | 2.98 | 2.99 | 2.99 | 3.46% | 409,059 |
| Jul 24, 2026 | 2.90 | 2.93 | 2.88 | 2.89 | 2.89 | 0.70% | 668,127 |
| Jul 23, 2026 | 2.86 | 2.87 | 2.85 | 2.87 | 2.87 | -0.69% | 294,529 |
| Jul 22, 2026 | 2.90 | 2.92 | 2.88 | 2.89 | 2.89 | -0.34% | 146,414 |
| Jul 21, 2026 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -1.69% | 587,961 |
| Jul 20, 2026 | 2.98 | 3.03 | 2.92 | 2.95 | 2.95 | 1.03% | 371,054 |
| Jul 17, 2026 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | 0.69% | 165,222 |
| Jul 16, 2026 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | -0.34% | 202,274 |
| Jul 15, 2026 | 2.92 | 2.92 | 2.90 | 2.91 | 2.91 | -0.34% | 387,497 |
| Jul 14, 2026 | 2.92 | 2.95 | 2.92 | 2.92 | 2.92 | 1.37% | 661,730 |
| Jul 13, 2026 | 2.89 | 2.91 | 2.86 | 2.88 | 2.88 | 0.72% | 408,229 |
| Jul 10, 2026 | 2.88 | 2.89 | 2.85 | 2.86 | 2.86 | -1.38% | 151,148 |
| Jul 9, 2026 | 2.89 | 2.93 | 2.89 | 2.90 | 2.90 | -2.68% | 283,463 |
| Jul 8, 2026 | 2.99 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 206,494 |
| Jul 7, 2026 | 3.01 | 3.02 | 2.96 | 3.00 | 3.00 | - | 328,688 |
| Jul 6, 2026 | 2.97 | 3.00 | 2.95 | 3.00 | 3.00 | 3.09% | 358,487 |
| Jul 2, 2026 | 2.85 | 2.93 | 2.83 | 2.91 | 2.91 | 3.19% | 415,255 |
| Jul 1, 2026 | 2.80 | 2.84 | 2.80 | 2.82 | 2.82 | -0.70% | 209,074 |
| Jun 30, 2026 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | -1.39% | 521,102 |
| Jun 29, 2026 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | 1.05% | 606,549 |
| Jun 26, 2026 | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | 1.42% | 557,259 |
| Jun 25, 2026 | 2.83 | 2.84 | 2.81 | 2.81 | 2.81 | 0.72% | 2,853,787 |
| Jun 24, 2026 | 2.78 | 2.81 | 2.77 | 2.79 | 2.79 | - | 517,247 |