Unicharm Corporation (UNICY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.88 | 5.97 | 5.84 | 5.85 | 5.85 | 357,500 |
| 25 Apr 2024 | 5.73 | 5.91 | 5.73 | 5.89 | 5.89 | 551,800 |
| 24 Apr 2024 | 5.98 | 5.98 | 5.89 | 5.89 | 5.89 | 169,100 |
| 23 Apr 2024 | 6.00 | 6.01 | 5.95 | 5.95 | 5.95 | 545,600 |
| 22 Apr 2024 | 5.85 | 6.07 | 5.85 | 5.96 | 5.96 | 398,400 |
| 19 Apr 2024 | 5.55 | 5.74 | 5.55 | 5.73 | 5.73 | 220,700 |
| 18 Apr 2024 | 5.80 | 5.84 | 5.79 | 5.80 | 5.80 | 498,900 |
| 17 Apr 2024 | 5.95 | 5.97 | 5.78 | 5.80 | 5.80 | 416,800 |
| 16 Apr 2024 | 5.87 | 5.88 | 5.74 | 5.88 | 5.88 | 634,400 |
| 15 Apr 2024 | 5.86 | 5.92 | 5.74 | 5.86 | 5.86 | 628,600 |
| 12 Apr 2024 | 5.93 | 5.99 | 5.86 | 5.94 | 5.94 | 173,400 |
| 11 Apr 2024 | 6.02 | 6.03 | 5.93 | 5.95 | 5.95 | 410,200 |
| 10 Apr 2024 | 5.86 | 6.07 | 5.86 | 5.99 | 5.99 | 164,500 |
| 09 Apr 2024 | 6.00 | 6.13 | 6.00 | 6.13 | 6.13 | 594,600 |
| 08 Apr 2024 | 6.15 | 6.20 | 5.99 | 6.03 | 6.03 | 374,700 |
| 05 Apr 2024 | 5.91 | 6.09 | 5.91 | 6.00 | 6.00 | 170,300 |
| 04 Apr 2024 | 6.39 | 6.39 | 6.10 | 6.10 | 6.10 | 258,900 |
| 03 Apr 2024 | 6.09 | 6.12 | 6.07 | 6.09 | 6.09 | 140,800 |
| 02 Apr 2024 | 6.04 | 6.27 | 6.04 | 6.24 | 6.24 | 88,300 |
| 01 Apr 2024 | 6.37 | 6.58 | 6.35 | 6.38 | 6.38 | 199,500 |
| 28 Mar 2024 | 6.13 | 6.39 | 6.13 | 6.36 | 6.36 | 167,500 |
| 27 Mar 2024 | 6.20 | 6.48 | 6.20 | 6.42 | 6.42 | 150,600 |
| 26 Mar 2024 | 6.56 | 6.56 | 6.09 | 6.31 | 6.31 | 283,400 |
| 25 Mar 2024 | 6.60 | 6.60 | 6.11 | 6.33 | 6.33 | 332,900 |
| 22 Mar 2024 | 6.74 | 6.74 | 6.47 | 6.51 | 6.51 | 300,300 |
| 21 Mar 2024 | 6.43 | 6.47 | 6.43 | 6.43 | 6.43 | 91,500 |
| 20 Mar 2024 | 6.49 | 6.58 | 6.46 | 6.58 | 6.58 | 71,700 |
| 19 Mar 2024 | 6.50 | 6.53 | 6.48 | 6.50 | 6.50 | 149,700 |
| 18 Mar 2024 | 6.50 | 6.59 | 6.50 | 6.58 | 6.58 | 177,400 |
| 15 Mar 2024 | 6.55 | 6.57 | 6.52 | 6.54 | 6.54 | 173,500 |
| 14 Mar 2024 | 6.34 | 6.52 | 6.34 | 6.49 | 6.49 | 554,200 |
| 13 Mar 2024 | 6.28 | 6.57 | 6.28 | 6.52 | 6.52 | 92,100 |
| 12 Mar 2024 | 6.60 | 6.65 | 6.60 | 6.64 | 6.64 | 72,200 |
| 11 Mar 2024 | 6.65 | 6.82 | 6.60 | 6.63 | 6.63 | 192,200 |
| 08 Mar 2024 | 6.63 | 6.64 | 6.44 | 6.58 | 6.58 | 81,100 |
| 07 Mar 2024 | 6.38 | 6.67 | 6.38 | 6.66 | 6.66 | 189,900 |
| 06 Mar 2024 | 6.65 | 6.65 | 6.55 | 6.58 | 6.58 | 96,700 |
| 05 Mar 2024 | 6.25 | 6.68 | 6.25 | 6.56 | 6.56 | 193,900 |
| 04 Mar 2024 | 6.56 | 6.59 | 6.54 | 6.58 | 6.58 | 178,400 |
| 01 Mar 2024 | 6.62 | 6.64 | 6.61 | 6.64 | 6.64 | 96,500 |
| 29 Feb 2024 | 6.65 | 6.74 | 6.65 | 6.67 | 6.67 | 128,600 |
| 28 Feb 2024 | 6.62 | 6.72 | 6.62 | 6.72 | 6.72 | 61,200 |
| 27 Feb 2024 | 6.50 | 6.77 | 6.50 | 6.72 | 6.72 | 87,900 |
| 26 Feb 2024 | 6.53 | 6.83 | 6.53 | 6.80 | 6.80 | 64,400 |
| 23 Feb 2024 | 7.16 | 7.16 | 6.89 | 6.89 | 6.89 | 51,800 |
| 22 Feb 2024 | 6.87 | 6.92 | 6.86 | 6.90 | 6.90 | 79,900 |
| 21 Feb 2024 | 6.70 | 6.99 | 6.70 | 6.96 | 6.96 | 51,000 |
| 20 Feb 2024 | 7.04 | 7.15 | 6.91 | 6.96 | 6.96 | 105,900 |
| 16 Feb 2024 | 6.70 | 6.92 | 6.70 | 6.88 | 6.88 | 117,500 |
| 15 Feb 2024 | 6.87 | 6.90 | 6.87 | 6.90 | 6.90 | 50,300 |
| 14 Feb 2024 | 6.90 | 6.92 | 6.83 | 6.89 | 6.89 | 83,000 |
| 13 Feb 2024 | 6.85 | 6.93 | 6.85 | 6.91 | 6.91 | 134,500 |
| 12 Feb 2024 | 6.76 | 6.84 | 6.76 | 6.78 | 6.78 | 57,500 |
| 09 Feb 2024 | 6.81 | 6.84 | 6.78 | 6.84 | 6.84 | 78,200 |
| 08 Feb 2024 | 6.98 | 6.98 | 6.91 | 6.94 | 6.94 | 169,500 |
| 07 Feb 2024 | 7.16 | 7.16 | 6.97 | 7.00 | 7.00 | 122,300 |
| 06 Feb 2024 | 7.09 | 7.15 | 7.09 | 7.12 | 7.12 | 102,800 |
| 05 Feb 2024 | 6.74 | 7.08 | 6.74 | 7.08 | 7.08 | 102,000 |
| 02 Feb 2024 | 6.91 | 7.09 | 6.91 | 7.09 | 7.09 | 77,900 |
| 01 Feb 2024 | 7.08 | 7.10 | 7.04 | 7.07 | 7.07 | 65,800 |
| 31 Jan 2024 | 6.93 | 7.01 | 6.91 | 6.91 | 6.91 | 123,100 |
| 30 Jan 2024 | 6.79 | 6.92 | 6.79 | 6.88 | 6.88 | 107,700 |
| 29 Jan 2024 | 6.90 | 7.04 | 6.90 | 6.99 | 6.99 | 124,200 |
| 26 Jan 2024 | 6.80 | 6.90 | 6.80 | 6.87 | 6.87 | 124,300 |
| 25 Jan 2024 | 6.77 | 6.89 | 6.77 | 6.85 | 6.85 | 88,200 |
| 24 Jan 2024 | 6.99 | 7.05 | 6.96 | 7.02 | 7.02 | 78,600 |
| 23 Jan 2024 | 6.87 | 6.94 | 6.86 | 6.91 | 6.91 | 354,300 |
| 22 Jan 2024 | 7.01 | 7.02 | 6.85 | 6.98 | 6.98 | 241,300 |
| 19 Jan 2024 | 6.99 | 7.00 | 6.90 | 7.00 | 7.00 | 193,800 |
| 18 Jan 2024 | 7.09 | 7.09 | 7.00 | 7.05 | 7.05 | 111,700 |
| 17 Jan 2024 | 7.08 | 7.20 | 7.08 | 7.16 | 7.16 | 85,500 |
| 16 Jan 2024 | 7.39 | 7.44 | 7.34 | 7.34 | 7.34 | 214,100 |
| 12 Jan 2024 | 7.34 | 7.53 | 7.34 | 7.51 | 7.51 | 130,300 |
| 11 Jan 2024 | 7.26 | 7.29 | 7.19 | 7.29 | 7.29 | 520,500 |
| 10 Jan 2024 | 7.36 | 7.36 | 7.27 | 7.32 | 7.32 | 67,700 |
| 09 Jan 2024 | 7.00 | 7.28 | 7.00 | 7.22 | 7.22 | 445,600 |
| 08 Jan 2024 | 6.79 | 7.27 | 6.79 | 7.25 | 7.25 | 261,000 |
| 05 Jan 2024 | 7.16 | 7.24 | 7.14 | 7.18 | 7.18 | 292,300 |
| 04 Jan 2024 | 7.31 | 7.31 | 7.22 | 7.24 | 7.24 | 210,000 |
| 03 Jan 2024 | 7.23 | 7.23 | 7.16 | 7.17 | 7.17 | 123,900 |
| 02 Jan 2024 | 7.40 | 7.40 | 7.09 | 7.23 | 7.23 | 433,500 |
| 29 Dec 2023 | 6.91 | 7.23 | 6.91 | 7.23 | 7.23 | 137,300 |
| 28 Dec 2023 | 7.50 | 7.50 | 6.96 | 7.18 | 7.18 | 95,500 |
| 27 Dec 2023 | 6.88 | 7.33 | 6.88 | 7.18 | 7.18 | 114,700 |
| 26 Dec 2023 | 6.81 | 7.13 | 6.81 | 7.10 | 7.10 | 191,700 |
| 22 Dec 2023 | 6.79 | 7.20 | 6.79 | 7.10 | 7.10 | 149,300 |
| 21 Dec 2023 | 6.67 | 7.21 | 6.67 | 7.00 | 7.00 | 233,600 |
| 20 Dec 2023 | 6.62 | 6.91 | 6.62 | 6.83 | 6.83 | 109,600 |
| 19 Dec 2023 | 6.57 | 6.87 | 6.57 | 6.86 | 6.86 | 198,800 |
| 18 Dec 2023 | 6.58 | 6.88 | 6.58 | 6.83 | 6.83 | 310,300 |
| 15 Dec 2023 | 6.73 | 6.88 | 6.73 | 6.87 | 6.87 | 489,100 |
| 14 Dec 2023 | 6.63 | 6.89 | 6.63 | 6.85 | 6.85 | 222,300 |
| 13 Dec 2023 | 6.43 | 6.81 | 6.43 | 6.80 | 6.80 | 136,600 |
| 12 Dec 2023 | 6.49 | 6.75 | 6.49 | 6.74 | 6.74 | 1,127,100 |
| 11 Dec 2023 | 6.50 | 6.89 | 6.50 | 6.72 | 6.72 | 476,400 |
| 08 Dec 2023 | 6.56 | 6.82 | 6.56 | 6.75 | 6.75 | 129,600 |
| 07 Dec 2023 | 6.92 | 6.92 | 6.50 | 6.69 | 6.69 | 261,900 |
| 06 Dec 2023 | 6.31 | 6.52 | 6.31 | 6.46 | 6.46 | 338,200 |
| 05 Dec 2023 | 6.25 | 6.44 | 6.25 | 6.41 | 6.41 | 315,100 |
| 04 Dec 2023 | 6.29 | 6.49 | 6.29 | 6.43 | 6.43 | 317,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.