Unicharm Corporation (UNICY)
OTCMKTS · Delayed Price · Currency is USD
3.430
+0.200 (6.19%)
Nov 9, 2026, 3:58 PM EST
UNICY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | 6.19% | 158,166 |
| Nov 6, 2026 | 3.19 | 3.25 | 3.13 | 3.23 | 3.23 | -8.24% | 102,100 |
| Nov 5, 2026 | 3.44 | 3.53 | 3.33 | 3.52 | 3.52 | 7.65% | 79,510 |
| Nov 4, 2026 | 3.28 | 3.28 | 3.22 | 3.27 | 3.27 | 1.55% | 166,535 |
| Nov 3, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -1.74% | 81,488 |
| Nov 2, 2026 | 3.44 | 3.44 | 3.12 | 3.28 | 3.28 | 1.46% | 96,172 |
| Oct 30, 2026 | 3.12 | 3.24 | 3.12 | 3.23 | 3.23 | 2.22% | 167,491 |
| Oct 29, 2026 | 3.14 | 3.17 | 3.13 | 3.16 | 3.16 | 0.96% | 144,761 |
| Oct 28, 2026 | 3.17 | 3.24 | 3.13 | 3.13 | 3.13 | -3.10% | 105,503 |
| Oct 27, 2026 | 3.25 | 3.28 | 3.22 | 3.23 | 3.23 | -1.52% | 158,361 |
| Oct 26, 2026 | 3.28 | 3.40 | 3.27 | 3.28 | 3.28 | 0.31% | 145,739 |
| Oct 23, 2026 | 3.26 | 3.29 | 3.23 | 3.27 | 3.27 | 1.24% | 128,062 |
| Oct 22, 2026 | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | 2.54% | 111,636 |
| Oct 21, 2026 | 3.20 | 3.26 | 3.13 | 3.15 | 3.15 | -2.48% | 78,064 |
| Oct 20, 2026 | 3.12 | 3.28 | 3.12 | 3.23 | 3.23 | 1.25% | 119,243 |
| Oct 19, 2026 | 3.19 | 3.22 | 3.16 | 3.19 | 3.19 | -0.31% | 98,432 |
| Oct 16, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.59% | 284,065 |
| Oct 15, 2026 | 3.29 | 3.29 | 3.14 | 3.15 | 3.15 | 0.32% | 149,229 |
| Oct 14, 2026 | 3.13 | 3.15 | 3.11 | 3.14 | 3.14 | 1.13% | 170,033 |
| Oct 13, 2026 | 2.99 | 3.25 | 2.99 | 3.11 | 3.11 | 1.47% | 201,442 |
| Oct 12, 2026 | 2.99 | 3.06 | 2.99 | 3.06 | 3.06 | 0.33% | 163,786 |
| Oct 9, 2026 | 3.06 | 3.06 | 3.01 | 3.05 | 3.05 | -0.65% | 118,958 |
| Oct 8, 2026 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | 3.72% | 194,646 |
| Oct 7, 2026 | 2.84 | 3.07 | 2.84 | 2.96 | 2.96 | -0.34% | 168,885 |
| Oct 6, 2026 | 2.92 | 3.04 | 2.92 | 2.97 | 2.97 | 0.41% | 248,516 |
| Oct 5, 2026 | 2.82 | 3.03 | 2.82 | 2.96 | 2.96 | 0.27% | 287,686 |
| Oct 2, 2026 | 2.95 | 2.97 | 2.92 | 2.95 | 2.95 | -1.01% | 168,709 |
| Oct 1, 2026 | 3.02 | 3.02 | 2.97 | 2.98 | 2.98 | 0.34% | 305,912 |
| Sep 30, 2026 | 3.00 | 3.05 | 2.97 | 2.97 | 2.97 | -0.67% | 228,902 |
| Sep 29, 2026 | 3.00 | 3.01 | 2.99 | 2.99 | 2.99 | -1.32% | 188,171 |
| Sep 28, 2026 | 2.94 | 3.07 | 2.94 | 3.03 | 3.03 | -1.30% | 151,392 |
| Sep 25, 2026 | 2.92 | 3.08 | 2.92 | 3.07 | 3.07 | 2.33% | 112,860 |
| Sep 24, 2026 | 3.00 | 3.07 | 3.00 | 3.00 | 3.00 | -1.64% | 187,012 |
| Sep 23, 2026 | 3.02 | 3.08 | 3.02 | 3.05 | 3.05 | -0.65% | 150,818 |
| Sep 22, 2026 | 3.06 | 3.18 | 3.05 | 3.07 | 3.07 | - | 74,946 |
| Sep 21, 2026 | 3.18 | 3.18 | 3.02 | 3.07 | 3.07 | 0.66% | 125,672 |
| Sep 18, 2026 | 3.10 | 3.13 | 3.00 | 3.05 | 3.05 | -1.61% | 129,570 |
| Sep 17, 2026 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | 0.98% | 1,006,311 |
| Sep 16, 2026 | 2.96 | 3.09 | 2.96 | 3.07 | 3.07 | -0.16% | 100,711 |
| Sep 15, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -2.69% | 144,191 |
| Sep 14, 2026 | 3.15 | 3.19 | 3.05 | 3.16 | 3.16 | 2.60% | 188,286 |
| Sep 11, 2026 | 3.21 | 3.21 | 3.05 | 3.08 | 3.08 | 2.33% | 205,125 |
| Sep 10, 2026 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -0.99% | 199,695 |
| Sep 9, 2026 | 3.02 | 3.05 | 2.99 | 3.04 | 3.04 | -1.62% | 528,255 |
| Sep 8, 2026 | 3.11 | 3.13 | 3.09 | 3.09 | 3.09 | 0.98% | 145,625 |
| Sep 4, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.61% | 109,057 |
| Sep 3, 2026 | 3.23 | 3.23 | 3.10 | 3.11 | 3.11 | 1.63% | 483,613 |
| Sep 2, 2026 | 3.05 | 3.08 | 3.05 | 3.06 | 3.06 | 0.33% | 113,090 |
| 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 |