Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unicharm Corp/S ADR (OP: UNICY )

6.660 +0.100 (+1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 3.865 3.865 3.820 3.850 344,785 +0.06(+1.58%)
May 27, 2016 3.790 3.790 3.790 0 +0.06(+1.47%)
May 26, 2016 3.748 3.783 3.730 3.735 9,625,738 -0.08(-2.23%)
May 25, 2016 3.900 3.900 3.800 3.820 1,693,555 +0.01(+0.39%)
May 24, 2016 3.860 3.860 3.780 3.805 2,439,133 -0.06(-1.68%)
May 23, 2016 3.930 3.970 3.860 3.870 1,874,064 -0.03(-0.90%)
May 20, 2016 3.945 3.951 3.870 3.905 60,420 -0.08(-1.88%)
May 19, 2016 4.000 4.000 3.950 3.980 164,011 -0.04(-1.00%)
May 18, 2016 4.010 4.070 4.000 4.020 46,288 +0.00(+0.00%)
May 17, 2016 4.060 4.076 4.020 4.020 71,427 -0.17(-3.94%)
May 16, 2016 4.170 4.200 4.140 4.185 42,054 +0.06(+1.58%)
May 13, 2016 4.176 4.200 4.100 4.120 40,244 -0.10(-2.37%)
May 12, 2016 4.182 4.250 4.160 4.220 60,915 +0.08(+1.93%)
May 11, 2016 4.215 4.220 4.140 4.140 87,813 -0.08(-1.90%)
May 10, 2016 4.195 4.220 4.170 4.220 102,751 +0.13(+3.13%)
May 09, 2016 4.160 4.160 4.050 4.092 197,833 +0.00(+0.05%)
May 06, 2016 4.135 4.140 4.070 4.090 50,376 +0.02(+0.49%)
May 05, 2016 4.080 4.100 4.040 4.070 152,894 +0.00(+0.12%)
May 04, 2016 4.080 4.080 4.060 4.065 66,056 -0.04(-1.09%)
May 03, 2016 4.080 4.127 4.080 4.110 111,650 -0.04(-0.96%)
May 02, 2016 4.100 4.250 4.100 4.150 72,587 +0.06(+1.47%)
Apr 29, 2016 4.070 4.175 4.070 4.090 135,050 -0.02(-0.49%)
Apr 28, 2016 4.160 4.180 4.100 4.110 86,045 -0.16(-3.75%)
Apr 27, 2016 4.180 4.280 4.180 4.270 55,353 -0.02(-0.42%)
Apr 26, 2016 4.440 4.440 4.280 4.288 36,899 -0.05(-1.20%)
Apr 25, 2016 4.350 4.377 4.340 4.340 144,407 -0.09(-2.03%)
Apr 22, 2016 4.560 4.560 4.390 4.430 107,785 -0.08(-1.77%)
Apr 21, 2016 4.528 4.580 4.510 4.510 40,940 -0.09(-1.96%)
Apr 20, 2016 4.580 4.710 4.530 4.600 137,655 +0.06(+1.32%)
Apr 19, 2016 4.580 4.580 4.540 4.540 105,716 -0.08(-1.73%)
Apr 18, 2016 4.530 4.660 4.530 4.620 74,957 +0.04(+0.87%)
Apr 15, 2016 4.540 4.630 4.540 4.580 174,635 -0.03(-0.54%)
Apr 14, 2016 4.740 4.740 4.580 4.605 199,138 +0.01(+0.22%)
Apr 13, 2016 4.595 4.600 4.580 4.595 227,408 +0.18(+4.20%)
Apr 12, 2016 4.550 4.550 4.410 4.410 258,133 +0.04(+0.92%)
Apr 11, 2016 4.425 4.450 4.360 4.370 136,808 -0.01(-0.23%)
Apr 08, 2016 4.277 4.430 4.277 4.380 71,765 +0.14(+3.30%)
Apr 07, 2016 4.240 4.276 4.220 4.240 60,491 +0.06(+1.44%)
Apr 06, 2016 4.250 4.250 4.120 4.180 198,785 -0.01(-0.24%)
Apr 05, 2016 4.290 4.300 4.170 4.190 114,036 -0.09(-2.22%)
Apr 04, 2016 4.290 4.310 4.260 4.285 110,315 +0.05(+1.30%)
Apr 01, 2016 4.184 4.245 4.150 4.230 338,933 -0.07(-1.63%)
Mar 31, 2016 4.260 4.335 4.260 4.300 69,162 -0.11(-2.49%)
Mar 30, 2016 4.390 4.450 4.390 4.410 183,121 -0.01(-0.23%)
Mar 29, 2016 4.392 4.420 4.320 4.420 102,034 +0.04(+0.91%)
Mar 28, 2016 4.462 4.462 4.300 4.380 167,584 +0.05(+1.15%)
Mar 24, 2016 4.330 4.330 4.330 0 -0.01(-0.35%)
Mar 23, 2016 4.380 4.443 4.340 4.345 148,325 -0.03(-0.57%)
Mar 22, 2016 4.355 4.390 4.320 4.370 159,104 +0.05(+1.16%)
Mar 21, 2016 4.260 4.350 4.260 4.320 98,158 +0.00(+0.00%)
Mar 18, 2016 4.284 4.450 4.284 4.320 155,228 -0.04(-0.92%)
Mar 17, 2016 4.285 4.370 4.250 4.360 134,023 +0.08(+1.87%)
Mar 16, 2016 4.210 4.330 4.210 4.280 116,993 -0.03(-0.70%)
Mar 15, 2016 4.410 4.410 4.290 4.310 112,437 -0.07(-1.49%)
Mar 14, 2016 4.410 4.410 4.300 4.375 173,651 +0.01(+0.34%)
Mar 11, 2016 4.390 4.390 4.335 4.360 57,650 +0.12(+2.83%)
Mar 10, 2016 4.305 4.320 4.220 4.240 137,076 -0.05(-1.17%)
Mar 09, 2016 4.260 4.290 4.230 4.290 125,661 -0.01(-0.23%)
Mar 08, 2016 4.278 4.320 4.270 4.300 122,361 -0.03(-0.69%)
Mar 07, 2016 4.360 4.370 4.320 4.330 103,827 -0.21(-4.63%)
Mar 04, 2016 4.530 4.592 4.490 4.540 215,192 +0.07(+1.57%)
Mar 03, 2016 4.500 4.536 4.460 4.470 196,697 -0.09(-1.97%)
Mar 02, 2016 4.500 4.570 4.500 4.560 289,591 +0.10(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.