Unicharm Corporation (UNICY)
OTCMKTS · Delayed Price · Currency is USD
2.870
+0.050 (1.77%)
Jun 26, 2026, 3:59 PM EST
UNICY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.89 | 2.89 | 2.83 | 2.86 | - | 1.92% | 147,322 |
| 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 |
| Jun 23, 2026 | 2.85 | 2.85 | 2.77 | 2.79 | 2.79 | -2.45% | 610,017 |
| Jun 22, 2026 | 2.87 | 2.89 | 2.84 | 2.86 | 2.86 | 0.70% | 533,381 |
| Jun 18, 2026 | 2.85 | 2.86 | 2.82 | 2.84 | 2.84 | -2.41% | 370,699 |
| Jun 17, 2026 | 2.91 | 2.94 | 2.90 | 2.91 | 2.91 | 0.34% | 327,746 |
| Jun 16, 2026 | 2.90 | 2.92 | 2.89 | 2.90 | 2.90 | 0.35% | 377,659 |
| Jun 15, 2026 | 2.89 | 2.90 | 2.87 | 2.89 | 2.89 | 1.40% | 470,492 |
| Jun 12, 2026 | 2.86 | 2.90 | 2.83 | 2.85 | 2.85 | -1.38% | 268,363 |
| Jun 11, 2026 | 2.90 | 2.90 | 2.87 | 2.89 | 2.89 | 2.12% | 552,866 |
| Jun 10, 2026 | 2.81 | 2.84 | 2.80 | 2.83 | 2.83 | 1.43% | 333,126 |
| Jun 9, 2026 | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | -2.79% | 446,296 |
| Jun 8, 2026 | 2.83 | 2.91 | 2.83 | 2.87 | 2.87 | 0.70% | 731,791 |
| Jun 5, 2026 | 2.87 | 2.87 | 2.84 | 2.85 | 2.85 | 1.42% | 292,095 |
| Jun 4, 2026 | 2.81 | 2.82 | 2.80 | 2.81 | 2.81 | -2.77% | 417,962 |
| Jun 3, 2026 | 2.90 | 2.92 | 2.88 | 2.89 | 2.89 | -2.36% | 254,136 |
| Jun 2, 2026 | 2.94 | 2.97 | 2.94 | 2.96 | 2.96 | -0.67% | 383,403 |
| Jun 1, 2026 | 2.96 | 2.99 | 2.96 | 2.98 | 2.98 | -1.32% | 296,732 |
| May 29, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 3.02 | -0.98% | 260,691 |
| May 28, 2026 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | 3.04% | 309,178 |
| May 27, 2026 | 2.97 | 2.98 | 2.94 | 2.96 | 2.96 | 2.07% | 330,460 |
| May 26, 2026 | 2.90 | 2.91 | 2.87 | 2.90 | 2.90 | -3.65% | 1,004,682 |
| May 22, 2026 | 3.08 | 3.08 | 3.00 | 3.01 | 3.01 | -0.66% | 161,436 |
| May 21, 2026 | 2.97 | 3.07 | 2.97 | 3.03 | 3.03 | - | 652,025 |
| May 20, 2026 | 3.02 | 3.06 | 3.02 | 3.03 | 3.03 | -1.62% | 140,427 |
| May 19, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | 3.36% | 290,073 |
| May 18, 2026 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | - | 343,341 |
| May 15, 2026 | 2.99 | 3.05 | 2.98 | 2.98 | 2.98 | 0.68% | 222,679 |
| May 14, 2026 | 2.99 | 3.04 | 2.96 | 2.96 | 2.96 | -1.66% | 345,094 |
| May 13, 2026 | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | - | 196,590 |
| May 12, 2026 | 2.97 | 3.02 | 2.96 | 3.01 | 3.01 | 1.35% | 404,943 |
| May 11, 2026 | 2.95 | 2.99 | 2.95 | 2.97 | 2.97 | -4.19% | 259,221 |
| May 8, 2026 | 3.06 | 3.14 | 3.00 | 3.10 | 3.10 | 2.99% | 127,950 |
| May 7, 2026 | 3.07 | 3.08 | 3.01 | 3.01 | 3.01 | - | 257,595 |
| May 6, 2026 | 2.98 | 3.06 | 2.98 | 3.01 | 3.01 | 0.84% | 198,780 |
| May 5, 2026 | 2.94 | 3.01 | 2.94 | 2.99 | 2.99 | 0.51% | 188,701 |
| May 4, 2026 | 2.98 | 3.02 | 2.96 | 2.97 | 2.97 | -1.33% | 240,932 |
| May 1, 2026 | 2.98 | 3.05 | 2.97 | 3.01 | 3.01 | 1.01% | 1,620,153 |
| Apr 30, 2026 | 2.98 | 3.01 | 2.95 | 2.98 | 2.98 | 0.51% | 456,528 |
| Apr 29, 2026 | 3.00 | 3.00 | 2.95 | 2.97 | 2.97 | -0.50% | 202,090 |
| Apr 28, 2026 | 2.98 | 3.03 | 2.98 | 2.98 | 2.98 | -1.00% | 610,771 |
| Apr 27, 2026 | 3.07 | 3.07 | 2.97 | 3.01 | 3.01 | -1.63% | 249,071 |
| Apr 24, 2026 | 3.01 | 3.10 | 3.01 | 3.06 | 3.06 | 2.00% | 184,086 |
| Apr 23, 2026 | 3.00 | 3.05 | 2.90 | 3.00 | 3.00 | -3.85% | 455,561 |
| Apr 22, 2026 | 3.03 | 3.12 | 3.03 | 3.12 | 3.12 | 1.30% | 207,508 |
| Apr 21, 2026 | 3.17 | 3.17 | 2.99 | 3.08 | 3.08 | -0.32% | 197,142 |
| Apr 20, 2026 | 3.10 | 3.18 | 3.02 | 3.09 | 3.09 | -2.83% | 336,932 |
| Apr 17, 2026 | 3.09 | 3.19 | 2.99 | 3.18 | 3.18 | 2.58% | 207,305 |
| Apr 16, 2026 | 3.06 | 3.15 | 2.96 | 3.10 | 3.10 | -0.96% | 237,872 |