Unicharm Corporation (UNICY)
OTCMKTS · Delayed Price · Currency is USD
2.990
-0.020 (-0.66%)
May 13, 2026, 10:24 AM EST
UNICY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 3.08 | 3.13 | 3.05 | 3.13 | 3.13 | 2.62% | 227,900 |
| Apr 14, 2026 | 2.89 | 3.06 | 2.89 | 3.05 | 3.05 | -0.29% | 250,437 |
| Apr 13, 2026 | 2.86 | 3.06 | 2.86 | 3.06 | 3.06 | 2.65% | 615,124 |
| Apr 10, 2026 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -1.65% | 126,060 |
| Apr 9, 2026 | 3.17 | 3.17 | 2.96 | 3.03 | 3.03 | -2.26% | 193,476 |
| Apr 8, 2026 | 3.03 | 3.12 | 3.03 | 3.10 | 3.10 | 2.65% | 211,375 |
| Apr 7, 2026 | 3.03 | 3.13 | 2.92 | 3.02 | 3.02 | 0.67% | 451,680 |
| Apr 6, 2026 | 3.08 | 3.12 | 2.99 | 3.00 | 3.00 | - | 312,590 |
| Apr 2, 2026 | 2.87 | 3.07 | 2.87 | 3.00 | 3.00 | 0.23% | 307,263 |
| Apr 1, 2026 | 3.02 | 3.08 | 2.93 | 2.99 | 2.99 | 2.85% | 263,130 |
| Mar 31, 2026 | 2.92 | 2.92 | 2.82 | 2.91 | 2.91 | 1.75% | 868,252 |
| Mar 30, 2026 | 2.94 | 2.99 | 2.82 | 2.86 | 2.86 | 0.35% | 458,580 |
| Mar 27, 2026 | 2.82 | 2.97 | 2.82 | 2.85 | 2.85 | - | 383,859 |
| Mar 26, 2026 | 3.01 | 3.01 | 2.82 | 2.85 | 2.85 | -1.38% | 510,158 |
| Mar 25, 2026 | 2.84 | 2.93 | 2.84 | 2.89 | 2.89 | 1.05% | 418,042 |
| Mar 24, 2026 | 3.02 | 3.02 | 2.80 | 2.86 | 2.86 | 0.70% | 678,321 |
| Mar 23, 2026 | 2.85 | 3.03 | 2.82 | 2.84 | 2.84 | 0.71% | 757,443 |
| Mar 20, 2026 | 2.86 | 2.92 | 2.74 | 2.82 | 2.82 | -1.05% | 484,199 |
| Mar 19, 2026 | 2.92 | 2.92 | 2.84 | 2.85 | 2.85 | -2.40% | 295,460 |
| Mar 18, 2026 | 2.98 | 3.05 | 2.89 | 2.92 | 2.92 | 2.10% | 244,316 |
| Mar 17, 2026 | 2.92 | 3.00 | 2.84 | 2.86 | 2.86 | - | 618,097 |
| Mar 16, 2026 | 2.89 | 2.94 | 2.81 | 2.86 | 2.86 | 0.70% | 592,406 |
| Mar 13, 2026 | 2.99 | 2.99 | 2.83 | 2.84 | 2.84 | -0.35% | 290,015 |
| Mar 12, 2026 | 2.99 | 2.99 | 2.81 | 2.85 | 2.85 | -1.04% | 702,515 |
| Mar 11, 2026 | 2.85 | 2.95 | 2.82 | 2.88 | 2.88 | -3.36% | 204,920 |
| Mar 10, 2026 | 2.96 | 3.05 | 2.88 | 2.98 | 2.98 | 0.34% | 384,795 |
| Mar 9, 2026 | 2.83 | 2.97 | 2.83 | 2.97 | 2.97 | -1.98% | 332,433 |
| Mar 6, 2026 | 2.88 | 3.10 | 2.88 | 3.03 | 3.03 | 1.00% | 156,709 |
| Mar 5, 2026 | 3.09 | 3.16 | 2.99 | 3.00 | 3.00 | -1.96% | 293,299 |
| Mar 4, 2026 | 3.17 | 3.27 | 3.06 | 3.06 | 3.06 | 1.32% | 917,986 |
| Mar 3, 2026 | 2.78 | 3.12 | 2.78 | 3.02 | 3.02 | -8.48% | 371,501 |